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 )

10.11 -0.11 (-1.08%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 7, 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 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%)
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.