Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sompo Japan Nipponkoa Holdings Inc ADR (OP: SMPNY )

10.62 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 10.61 10.62 10.54 10.62 83,678 +0.05(+0.47%)
May 30, 2024 10.59 10.60 10.55 10.57 53,057 +0.19(+1.83%)
May 29, 2024 10.45 10.46 10.38 10.38 41,696 +0.32(+3.18%)
May 28, 2024 10.07 10.39 10.03 10.06 84,308 +0.30(+3.07%)
May 24, 2024 9.660 9.830 9.540 9.760 52,247 +0.07(+0.72%)
May 23, 2024 9.650 10.07 9.650 9.690 51,870 +0.14(+1.47%)
May 22, 2024 9.390 9.630 9.390 9.550 29,343 +0.17(+1.81%)
May 21, 2024 9.568 9.670 9.370 9.380 58,557 -0.88(-8.58%)
May 20, 2024 9.930 10.26 9.650 10.26 74,252 +0.15(+1.48%)
May 17, 2024 10.27 10.39 10.00 10.11 41,812 +0.21(+2.12%)
May 16, 2024 10.10 10.19 9.900 9.900 34,450 -0.18(-1.82%)
May 15, 2024 9.905 10.15 9.830 10.08 19,972 +0.20(+2.06%)
May 14, 2024 10.02 10.13 9.850 9.880 47,268 -0.24(-2.37%)
May 13, 2024 10.39 10.39 10.06 10.12 89,613 +0.02(+0.20%)
May 10, 2024 9.840 10.44 9.840 10.10 35,432 +0.02(+0.20%)
May 09, 2024 10.08 10.08 9.660 10.08 33,529 +0.14(+1.41%)
May 08, 2024 9.780 9.960 9.780 9.940 75,881 -0.17(-1.68%)
May 07, 2024 10.10 10.32 9.990 10.11 62,704 -0.11(-1.08%)
May 06, 2024 10.32 10.43 10.18 10.22 40,731 +0.10(+0.99%)
May 03, 2024 10.17 10.24 9.941 10.12 25,227 +0.08(+0.80%)
May 02, 2024 9.820 10.21 9.820 10.04 39,441 +0.31(+3.19%)
May 01, 2024 9.784 9.957 9.711 9.730 23,567 -0.09(-0.92%)
Apr 30, 2024 10.15 10.15 9.810 9.820 63,304 -0.14(-1.41%)
Apr 29, 2024 9.825 9.979 9.782 9.960 29,644 +0.16(+1.63%)
Apr 26, 2024 10.07 10.07 9.750 9.800 42,830 +0.07(+0.72%)
Apr 25, 2024 9.795 9.795 9.610 9.730 156,828 -0.16(-1.58%)
Apr 24, 2024 9.820 9.959 9.820 9.886 11,081 +0.02(+0.16%)
Apr 23, 2024 9.871 9.920 9.530 9.870 19,276 +0.10(+1.02%)
Apr 22, 2024 9.729 9.990 9.729 9.770 290,341 -0.02(-0.20%)
Apr 19, 2024 9.890 9.930 9.770 9.790 100,307 -0.02(-0.20%)
Apr 18, 2024 9.995 10.13 9.810 9.810 13,201 +0.06(+0.62%)
Apr 17, 2024 9.800 9.960 9.698 9.750 32,507 -0.12(-1.22%)
Apr 16, 2024 10.00 10.04 9.870 9.870 15,958 -0.30(-2.95%)
Apr 15, 2024 10.26 10.48 10.11 10.17 17,675 -0.42(-3.97%)
Apr 12, 2024 10.48 10.59 10.20 10.59 10,348 +0.08(+0.76%)
Apr 11, 2024 10.44 10.71 10.41 10.51 20,807 +0.22(+2.14%)
Apr 10, 2024 10.42 10.42 10.21 10.29 9,830 -0.28(-2.65%)
Apr 09, 2024 10.75 10.90 10.56 10.57 9,246 -0.14(-1.30%)
Apr 08, 2024 10.23 10.71 10.23 10.71 7,685 +0.26(+2.48%)
Apr 05, 2024 10.50 10.74 10.41 10.45 20,850 -0.12(-1.13%)
Apr 04, 2024 10.50 10.57 10.20 10.57 14,634 +0.34(+3.32%)
Apr 03, 2024 10.20 10.29 10.09 10.23 45,540 +0.05(+0.49%)
Apr 02, 2024 10.25 10.35 10.04 10.18 7,186 -21.54(-67.91%)
Apr 01, 2024 30.97 31.72 30.88 31.72 8,000 +0.57(+1.83%)
Mar 28, 2024 28.21 32.00 28.21 31.15 2,750 -0.65(-2.04%)
Mar 27, 2024 31.80 32.76 31.80 31.80 5,609 +0.00(+0.00%)
Mar 26, 2024 32.20 32.20 31.23 31.80 4,549 +0.82(+2.66%)
Mar 25, 2024 30.82 31.13 30.79 30.98 4,646 -0.57(-1.82%)
Mar 22, 2024 31.93 32.19 31.42 31.55 6,213 -0.70(-2.16%)
Mar 21, 2024 32.57 32.57 31.25 32.25 3,998 +0.69(+2.18%)
Mar 20, 2024 32.14 32.14 30.91 31.56 11,102 +0.06(+0.19%)
Mar 19, 2024 31.50 31.50 30.78 31.50 6,636 +0.01(+0.03%)
Mar 18, 2024 31.51 31.51 30.69 31.49 7,552 +0.98(+3.21%)
Mar 15, 2024 30.55 31.17 30.43 30.51 6,403 +0.20(+0.66%)
Mar 14, 2024 31.12 31.12 30.26 30.31 5,588 -0.34(-1.11%)
Mar 13, 2024 30.61 30.81 30.58 30.65 4,751 +0.09(+0.29%)
Mar 12, 2024 30.27 31.50 30.27 30.56 128,961 -0.46(-1.48%)
Mar 11, 2024 31.20 31.99 30.90 31.02 48,395 -0.98(-3.06%)
Mar 08, 2024 31.91 32.19 31.87 32.00 11,356 +0.63(+2.01%)
Mar 07, 2024 31.60 31.60 31.31 31.37 6,223 +0.61(+1.98%)
Mar 06, 2024 30.59 30.76 30.38 30.76 7,199 +0.17(+0.56%)
Mar 05, 2024 29.82 30.59 29.82 30.59 8,248 +0.64(+2.14%)
Mar 04, 2024 30.83 30.83 29.95 29.95 2,800 +0.18(+0.60%)
Mar 01, 2024 29.68 29.78 29.68 29.77 11,238 +0.54(+1.85%)
Feb 29, 2024 29.45 29.45 29.11 29.23 11,128 -0.41(-1.38%)
Feb 28, 2024 29.09 29.64 28.95 29.64 5,745 +0.79(+2.74%)
Feb 27, 2024 29.39 29.51 28.28 28.85 9,017 -0.06(-0.21%)
Feb 26, 2024 29.84 29.84 28.16 28.91 17,516 -0.24(-0.82%)
Feb 23, 2024 29.67 29.67 29.08 29.15 22,530 -0.03(-0.10%)
Feb 22, 2024 29.08 29.19 29.07 29.18 4,106 +0.09(+0.31%)
Feb 21, 2024 29.45 29.45 29.03 29.09 8,725 -0.61(-2.05%)
Feb 20, 2024 29.76 29.80 29.41 29.70 7,140 +0.41(+1.41%)
Feb 16, 2024 29.36 29.60 29.19 29.29 7,460 -1.06(-3.50%)
Feb 15, 2024 29.77 30.35 29.75 30.35 11,063 +2.33(+8.32%)
Feb 14, 2024 27.85 28.02 27.32 28.02 6,834 +0.86(+3.17%)
Feb 13, 2024 27.29 28.00 27.16 27.16 8,290 +0.70(+2.65%)
Feb 12, 2024 26.76 26.83 26.15 26.46 4,209 +0.04(+0.16%)
Feb 09, 2024 25.94 26.47 25.91 26.42 5,138 +0.16(+0.60%)
Feb 08, 2024 26.65 26.65 26.19 26.26 6,011 +0.03(+0.11%)
Feb 07, 2024 26.07 26.23 26.01 26.23 82,090 +0.32(+1.22%)
Feb 06, 2024 25.82 26.11 25.82 25.91 9,652 +0.08(+0.30%)
Feb 05, 2024 25.73 25.85 25.70 25.84 12,177 +0.06(+0.23%)
Feb 02, 2024 25.67 25.80 25.67 25.78 5,124 -0.35(-1.36%)
Feb 01, 2024 26.05 26.13 26.01 26.13 4,057 +0.29(+1.14%)
Jan 31, 2024 26.01 26.05 25.79 25.84 10,621 +0.14(+0.55%)
Jan 30, 2024 25.72 25.84 25.67 25.69 13,432 -0.09(-0.36%)
Jan 29, 2024 25.79 25.81 25.66 25.79 5,436 +0.37(+1.47%)
Jan 26, 2024 25.43 25.47 25.39 25.41 4,119 +0.02(+0.09%)
Jan 25, 2024 25.69 25.69 25.30 25.39 4,121 -0.65(-2.50%)
Jan 24, 2024 25.93 26.04 25.91 26.04 5,322 +0.08(+0.31%)
Jan 23, 2024 25.76 25.96 25.76 25.96 5,266 -0.09(-0.35%)
Jan 22, 2024 26.02 26.10 26.00 26.05 3,629 +0.42(+1.63%)
Jan 19, 2024 25.52 25.67 25.51 25.63 15,951 +0.16(+0.64%)
Jan 18, 2024 25.40 25.47 25.35 25.47 13,943 +0.04(+0.15%)
Jan 17, 2024 25.70 25.70 25.31 25.43 5,376 +0.20(+0.78%)
Jan 16, 2024 25.33 25.36 25.19 25.24 4,853 +0.08(+0.30%)
Jan 12, 2024 25.17 25.24 25.10 25.16 6,836 +0.05(+0.20%)
Jan 11, 2024 25.45 25.45 24.97 25.11 5,330 -0.02(-0.08%)
Jan 10, 2024 25.13 25.13 24.97 25.13 21,048 +0.22(+0.89%)
Jan 09, 2024 24.94 25.00 24.75 24.91 35,480 +0.15(+0.59%)
Jan 08, 2024 24.63 24.76 24.59 24.76 7,585 +0.14(+0.58%)
Jan 05, 2024 24.56 24.70 24.52 24.62 5,022 +0.37(+1.54%)
Jan 04, 2024 24.56 24.60 24.25 24.25 10,262 +0.23(+0.96%)
Jan 03, 2024 24.23 24.45 23.89 24.02 9,596 -0.78(-3.16%)
Jan 02, 2024 24.44 24.80 24.08 24.80 5,189 +0.35(+1.43%)
Dec 29, 2023 24.38 24.45 24.31 24.45 7,133 +0.32(+1.33%)
Dec 28, 2023 24.15 24.15 24.09 24.13 4,034 +0.41(+1.73%)
Dec 27, 2023 24.00 24.00 23.61 23.72 7,028 -0.09(-0.38%)
Dec 26, 2023 24.50 24.55 23.62 23.81 12,694 -0.62(-2.54%)
Dec 22, 2023 24.33 24.44 24.01 24.43 4,581 +0.85(+3.60%)
Dec 21, 2023 24.12 24.12 23.58 23.58 10,991 -0.12(-0.51%)
Dec 20, 2023 23.04 23.75 23.04 23.70 17,886 +0.23(+1.00%)
Dec 19, 2023 23.57 23.57 23.38 23.47 26,648 +0.20(+0.84%)
Dec 18, 2023 23.32 23.35 23.27 23.27 9,145 -0.55(-2.31%)
Dec 15, 2023 24.14 24.18 23.82 23.82 12,181 -1.43(-5.66%)
Dec 14, 2023 24.95 25.30 24.69 25.25 5,709 +0.17(+0.68%)
Dec 13, 2023 24.68 25.08 24.63 25.08 10,665 -0.10(-0.40%)
Dec 12, 2023 24.97 25.63 24.97 25.18 18,650 +0.29(+1.18%)
Dec 11, 2023 24.75 24.91 24.41 24.89 35,891 -0.31(-1.25%)
Dec 08, 2023 25.21 25.25 24.42 25.20 11,059 -0.00(-0.02%)
Dec 07, 2023 24.77 25.36 24.75 25.20 8,263 +1.34(+5.63%)
Dec 06, 2023 23.80 24.49 23.80 23.86 13,954 +0.77(+3.33%)
Dec 05, 2023 23.15 23.20 22.87 23.09 5,547 +0.22(+0.96%)
Dec 04, 2023 22.99 23.00 22.84 22.87 18,940 -0.41(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.