Get the Stockscreener App
15.10
2.06%
0.305
Sompo Holdings Inc. ADR Stock (SMPNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $15.12 | $14.38 | $0.74 | 51,831.0 | +2.06% |
| Jul 31, 2025 | $15.28 | $14.69 | $0.5875 | 71,282.0 | -0.10% |
| Jul 30, 2025 | $15.14 | $14.74 | $0.402 | 63,246.0 | +0.47% |
| Jul 29, 2025 | $14.79 | $14.70 | $0.0937 | 74,520.0 | +0.96% |
| Jul 28, 2025 | $15.36 | $14.57 | $0.787 | 46,608.0 | -2.14% |
| Jul 25, 2025 | $15.53 | $14.87 | $0.662 | 40,188.0 | -0.33% |
| Jul 24, 2025 | $15.42 | $14.97 | $0.45 | 44,739.0 | -1.25% |
| Jul 23, 2025 | $15.66 | $15.12 | $0.5399 | 52,298.0 | +1.40% |
| Jul 22, 2025 | $15.22 | $14.88 | $0.3399 | 69,484.0 | +1.77% |
| Jul 21, 2025 | $14.72 | $14.55 | $0.17 | 86,586.0 | +1.66% |
| Jul 18, 2025 | $15.13 | $14.43 | $0.70 | 90,529.0 | -0.14% |
| Jul 17, 2025 | $14.47 | $14.35 | $0.12 | 93,835.0 | +0.84% |
| Jul 16, 2025 | $14.36 | $14.12 | $0.24 | 249,039.0 | -0.07% |
| Jul 15, 2025 | $14.77 | $14.33 | $0.444 | 134,667.0 | -0.55% |
| Jul 14, 2025 | $14.67 | $13.93 | $0.741 | 89,363.0 | +2.12% |
| Jul 11, 2025 | $14.83 | $14.13 | $0.70 | 70,675.0 | -1.52% |
| Jul 10, 2025 | $14.47 | $14.23 | $0.2375 | 73,938.0 | +0.34% |
| Jul 09, 2025 | $14.33 | $14.23 | $0.10 | 75,623.0 | +0.63% |
| Jul 08, 2025 | $14.23 | $14.15 | $0.08 | 70,889.0 | -0.91% |
Sompo Holdings Inc. ADR Stock (SMPNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sompo Holdings Inc. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMPNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sompo Holdings Inc. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sompo Holdings Inc. ADR Stock (SMPNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $15.94 | $13.93 | $2.01 | 1,817,583.0 | +0.53% |
| Jun, 2025 | $15.79 | $14.10 | $1.69 | 3,344,426.0 | -0.46% |
| May, 2025 | $17.05 | $14.42 | $2.63 | 1,698,149.0 | -7.54% |
| Apr, 2025 | $16.85 | $13.28 | $3.57 | 2,231,094.0 | +6.82% |
| Mar, 2025 | $16.42 | $14.61 | $1.81 | 2,190,933.0 | +2.19% |
| Feb, 2025 | $15.67 | $13.18 | $2.49 | 2,131,232.0 | +7.48% |
| Jan, 2025 | $14.24 | $12.44 | $1.80 | 2,900,748.0 | +5.22% |
Sompo Holdings Inc. ADR Stock (SMPNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.30 | $13.00 | $1.30 | 1,059,762.0 | -0.38% |
| Nov, 2024 | $13.60 | $10.53 | $3.07 | 1,004,954.0 | +22.98% |
| Oct, 2024 | $11.65 | $10.30 | $1.35 | 1,209,610.0 | -3.85% |
| Sep, 2024 | $12.07 | $10.99 | $1.08 | 988,955.0 | -5.01% |
| Aug, 2024 | $12.09 | $8.53 | $3.56 | 2,171,675.0 | +3.28% |
| Jul, 2024 | $11.54 | $10.32 | $1.22 | 1,327,624.0 | +6.61% |
| Jun, 2024 | $11.25 | $10.00 | $1.25 | 1,125,387.0 | +0.66% |
| May, 2024 | $10.62 | $9.37 | $1.25 | 1,098,738.0 | +8.15% |
| Apr, 2024 | $10.90 | $9.53 | $1.38 | 963,078.0 | -5.43% |
| Mar, 2024 | $10.92 | $9.40 | $1.52 | 882,651.0 | +6.57% |
| Feb, 2024 | $10.12 | $8.56 | $1.56 | 745,269.0 | +13.14% |
| Jan, 2024 | $8.70 | $7.96 | $0.7367 | 607,539.0 | -64.78% |
Sompo Holdings Inc. ADR Stock (SMPNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.63 | $22.84 | $2.79 | 254,974.0 | +6.96% |
| Nov, 2023 | $23.30 | $20.51 | $2.79 | 281,679.0 | +4.63% |
| Oct, 2023 | $22.08 | $20.51 | $1.57 | 310,312.0 | +1.67% |
| Sep, 2023 | $23.58 | $21.38 | $2.20 | 373,286.0 | -1.51% |
| Aug, 2023 | $22.35 | $20.09 | $2.26 | 478,574.0 | -1.13% |
| Jul, 2023 | $23.92 | $21.91 | $2.01 | 195,335.0 | -1.56% |
| Jun, 2023 | $23.44 | $20.53 | $2.91 | 409,515.0 | +11.99% |
| May, 2023 | $22.62 | $19.95 | $2.67 | 434,549.0 | -4.58% |
| Apr, 2023 | $21.03 | $19.52 | $1.51 | 248,643.0 | +5.19% |
| Mar, 2023 | $21.90 | $19.66 | $2.24 | 660,173.0 | -7.06% |
| Feb, 2023 | $21.87 | $20.52 | $1.35 | 448,444.0 | -0.46% |
| Jan, 2023 | $22.68 | $20.69 | $1.99 | 288,194.0 | -2.66% |
3.42%
5.71%
Cap:
|
Volume (24h):