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 27, 2020 16.12 16.12 16.12 0 +0.34(+2.15%)
May 26, 2020 15.78 15.78 15.78 15.78 404 +0.53(+3.48%)
May 21, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
May 18, 2020 15.25 15.25 15.25 0 +1.33(+9.55%)
May 13, 2020 13.92 13.92 13.92 0 -3.08(-18.12%)
May 11, 2020 17.00 17.00 17.00 0 +1.53(+9.89%)
May 07, 2020 15.47 15.47 15.47 0 +0.63(+4.25%)
May 06, 2020 14.84 14.84 14.84 14.84 294 -1.16(-7.25%)
May 05, 2020 16.00 16.00 16.00 16.00 1,678 +0.00(+0.00%)
Apr 23, 2020 16.00 16.00 16.00 0 +0.63(+4.10%)
Apr 17, 2020 15.37 15.37 15.37 0 -0.40(-2.54%)
Apr 16, 2020 15.77 15.77 15.77 15.77 100 +0.93(+6.27%)
Apr 15, 2020 14.84 14.84 14.84 80 +0.00(+0.00%)
Apr 06, 2020 14.84 14.84 14.84 0 +1.26(+9.28%)
Apr 03, 2020 13.58 13.58 13.58 80 +0.00(+0.00%)
Apr 02, 2020 13.58 13.58 13.58 90 +0.00(+0.00%)
Apr 01, 2020 13.58 13.58 13.58 13.58 614 -1.61(-10.60%)
Mar 31, 2020 15.19 15.19 15.19 84 +0.00(+0.00%)
Mar 30, 2020 15.19 15.19 15.19 15.19 288 -0.80(-5.00%)
Mar 27, 2020 15.99 15.99 15.99 20 +0.00(+0.00%)
Mar 25, 2020 15.99 15.99 15.99 0 +3.21(+25.12%)
Mar 24, 2020 12.93 15.19 12.78 12.78 1,264 +0.77(+6.41%)
Mar 23, 2020 12.62 12.62 12.01 12.01 408 -0.59(-4.68%)
Mar 20, 2020 12.60 12.60 12.60 123 +0.00(+0.00%)
Mar 19, 2020 11.94 12.61 11.94 12.60 104,711 -0.11(-0.87%)
Mar 18, 2020 12.71 12.71 12.71 12.71 31 -7.00(-35.51%)
Mar 17, 2020 19.71 19.71 19.71 93 +0.00(+0.00%)
Mar 03, 2020 19.71 19.71 19.71 0 +0.00(+0.00%)
Feb 21, 2020 19.71 19.71 19.71 0 +0.00(+0.00%)
Feb 19, 2020 19.71 19.71 19.71 0 +0.15(+0.77%)
Feb 18, 2020 19.58 19.58 19.56 19.56 200 +0.10(+0.51%)
Feb 14, 2020 19.41 19.46 19.41 19.46 400 +0.29(+1.51%)
Feb 10, 2020 19.17 19.17 19.17 0 +0.00(+0.00%)
Jan 14, 2020 19.17 19.17 19.17 0 +0.00(+0.00%)
Jan 13, 2020 19.18 19.18 19.17 19.17 7,535 -1.03(-5.10%)
Dec 27, 2019 20.20 20.20 20.20 0 +0.00(+0.00%)
Dec 19, 2019 20.20 20.20 20.20 0 +0.00(+0.00%)
Dec 11, 2019 20.20 20.20 20.20 0 +0.21(+1.05%)
Dec 10, 2019 19.99 19.99 19.99 15 +0.00(+0.00%)
Dec 09, 2019 19.99 19.99 19.99 59 +0.00(+0.00%)
Dec 04, 2019 19.99 19.99 19.99 0 +0.00(+0.00%)
Nov 18, 2019 19.99 19.99 19.99 0 +0.00(+0.00%)
Nov 13, 2019 19.99 19.99 19.99 0 +0.00(+0.00%)
Nov 04, 2019 19.99 19.99 19.99 0 +0.77(+4.01%)
Oct 11, 2019 19.22 19.22 19.22 0 -0.45(-2.29%)
Oct 10, 2019 19.48 19.67 19.48 19.67 200 -1.66(-7.78%)
Oct 07, 2019 21.33 21.33 21.33 0 +0.00(+0.00%)
Sep 25, 2019 21.33 21.33 21.33 0 -0.04(-0.19%)
Sep 19, 2019 21.37 21.37 21.37 0 +1.97(+10.15%)
Aug 22, 2019 19.40 19.40 19.40 0 -0.86(-4.24%)
Jul 17, 2019 20.26 20.26 20.26 0 +0.87(+4.49%)
Jun 19, 2019 19.39 19.39 19.39 0 +0.00(+0.00%)
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.