7,589.25

+14.75

+0.19%

51,991.00

-142.00

-0.27%

28,347.25

+219.75

+0.78%

Russell 2000 Futures

2,833.80

+16.00

+0.57%

4.9020

+0.0080

+0.16%

20.80

-0.35

-1.65%

3,972.90

+3.30

+0.08%

77,256.12

-491.78

-0.63%

Crude Oil Dec 26

94.62

-1.84

-1.91%

US Private Equity

10,836.30

-14.33

-0.13%

OTC Markets OTCPK - Delayed Quote USD

Sompo Holdings, Inc. (SMPNY)

22.54 +0.18 (+0.81%)

At close: November 2 at 3:58:53 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	22.36	22.65	22.18	22.54	22.54	99,000
Oct 30, 2026	22.79	23.44	22.28	22.36	22.36	40,900
Oct 29, 2026	22.03	22.49	21.35	22.18	22.18	67,500
Oct 28, 2026	22.23	22.23	21.41	21.88	21.88	44,000
Oct 27, 2026	22.48	22.96	22.36	22.65	22.65	71,400
Oct 26, 2026	22.64	22.79	22.62	22.70	22.70	90,500
Oct 23, 2026	22.53	23.10	22.25	22.40	22.40	112,700
Oct 22, 2026	22.00	22.39	22.00	22.39	22.39	70,700
Oct 21, 2026	21.96	22.00	21.77	21.93	21.93	63,500
Oct 20, 2026	21.39	22.00	21.39	21.58	21.58	62,500
Oct 19, 2026	21.72	21.96	21.63	21.90	21.90	57,600
Oct 16, 2026	21.83	21.96	21.66	21.83	21.83	147,300
Oct 15, 2026	20.67	21.90	20.67	21.27	21.27	763,100
Oct 14, 2026	20.38	22.04	20.38	20.96	20.96	688,300
Oct 13, 2026	21.71	21.85	21.21	21.30	21.30	103,300
Oct 12, 2026	20.68	20.90	20.64	20.90	20.90	136,700
Oct 9, 2026	20.62	20.84	20.59	20.83	20.83	1,578,000
Oct 8, 2026	19.87	20.73	19.87	20.58	20.58	1,529,300
Oct 7, 2026	21.93	21.93	19.99	20.61	20.61	58,900
Oct 6, 2026	20.21	21.42	20.21	20.93	20.93	64,700
Oct 5, 2026	21.64	21.64	20.82	20.94	20.94	83,800
Oct 2, 2026	20.77	20.88	20.59	20.88	20.88	77,600
Oct 1, 2026	20.87	21.26	20.69	20.76	20.76	91,000
Sep 30, 2026	21.41	21.41	20.68	20.97	20.97	193,100
Sep 29, 2026	21.10	21.38	20.46	21.28	21.28	162,400
Sep 28, 2026	21.87	21.93	21.61	21.80	21.80	70,000
Sep 25, 2026	21.67	21.80	21.61	21.78	21.78	44,700
Sep 24, 2026	21.98	21.98	20.50	21.32	21.32	58,600
Sep 23, 2026	21.71	21.94	21.71	21.75	21.75	52,400
Sep 22, 2026	21.92	22.14	21.91	21.94	21.94	58,100
Sep 21, 2026	21.95	21.95	21.53	21.91	21.91	33,300
Sep 18, 2026	21.76	22.00	21.01	21.85	21.85	116,200
Sep 17, 2026	21.65	23.18	21.65	22.44	22.44	58,900
Sep 16, 2026	22.95	22.95	21.45	22.02	22.02	59,500
Sep 15, 2026	21.93	22.10	21.90	21.97	21.97	49,900
Sep 14, 2026	22.64	23.15	22.50	22.63	22.63	70,600
Sep 11, 2026	22.22	22.82	21.10	22.16	22.16	75,600
Sep 10, 2026	21.19	21.47	21.19	21.32	21.32	59,500
Sep 9, 2026	21.21	21.45	21.11	21.20	21.20	85,800
Sep 8, 2026	21.67	22.37	21.46	21.50	21.50	216,800
Sep 4, 2026	22.64	22.64	21.87	21.93	21.93	75,200
Sep 3, 2026	22.52	22.77	22.14	22.21	22.21	81,400
Sep 2, 2026	21.56	21.79	21.56	21.79	21.79	79,500
Sep 1, 2026	21.43	21.43	21.24	21.26	21.26	63,200
Aug 31, 2026	21.48	21.48	21.28	21.30	21.30	86,000
Aug 28, 2026	21.50	21.54	21.40	21.44	21.44	42,900
Aug 27, 2026	21.34	21.46	21.34	21.40	21.40	53,300
Aug 26, 2026	21.45	21.54	21.43	21.45	21.45	52,500
Aug 25, 2026	21.29	21.37	21.24	21.32	21.32	84,800
Aug 24, 2026	21.05	21.08	21.01	21.06	21.06	58,800
Aug 21, 2026	21.28	21.30	21.19	21.24	21.24	51,400
Aug 20, 2026	20.75	20.85	20.72	20.73	20.73	46,900
Aug 19, 2026	21.04	21.06	20.74	20.87	20.87	65,100
Aug 18, 2026	21.06	21.12	20.88	20.88	20.88	111,300
Aug 17, 2026	21.00	21.06	20.94	20.99	20.99	93,500
Aug 14, 2026	23.41	23.41	22.20	22.72	22.72	106,800
Aug 13, 2026	22.03	22.11	22.00	22.07	22.07	45,600
Aug 12, 2026	21.98	22.09	21.94	21.95	21.95	114,400
Aug 11, 2026	22.00	22.00	21.79	21.79	21.79	45,000
Aug 10, 2026	21.86	22.76	21.80	21.80	21.80	56,500
Aug 7, 2026	22.07	22.53	22.05	22.48	22.48	52,500
Aug 6, 2026	22.08	22.11	21.97	21.98	21.98	53,100
Aug 5, 2026	22.07	22.15	21.97	22.00	22.00	39,600
Aug 4, 2026	21.55	21.72	21.20	21.65	21.65	88,400
Aug 3, 2026	21.59	21.70	21.50	21.60	21.60	110,000
Jul 31, 2026	22.08	22.17	22.00	22.14	22.14	529,200
Jul 30, 2026	22.25	22.69	22.24	22.68	22.68	45,300
Jul 29, 2026	22.49	22.56	22.26	22.38	22.38	83,100
Jul 28, 2026	22.17	22.36	22.00	22.25	22.25	91,800
Jul 27, 2026	22.18	22.50	22.10	22.22	22.22	62,500
Jul 24, 2026	21.57	21.68	21.48	21.66	21.66	100,300
Jul 23, 2026	21.00	21.02	20.89	20.93	20.93	88,300
Jul 22, 2026	21.06	21.11	20.96	21.02	21.02	76,000
Jul 21, 2026	21.34	21.44	21.25	21.35	21.35	83,100
Jul 20, 2026	20.60	20.77	20.51	20.60	20.60	49,600
Jul 17, 2026	20.26	20.50	20.26	20.50	20.50	89,100
Jul 16, 2026	20.24	20.37	20.24	20.32	20.32	73,900
Jul 15, 2026	20.41	20.41	20.17	20.32	20.32	763,100
Jul 14, 2026	20.50	20.69	20.23	20.37	20.37	457,400
Jul 13, 2026	20.08	20.20	20.02	20.12	20.12	107,400
Jul 10, 2026	20.16	20.40	20.01	20.35	20.35	90,000
Jul 9, 2026	20.43	20.68	20.31	20.48	20.48	326,000
Jul 8, 2026	20.92	20.92	20.22	20.42	20.42	565,400
Jul 7, 2026	20.88	20.92	20.37	20.41	20.41	230,400
Jul 6, 2026	21.25	21.67	20.88	21.02	21.02	93,800
Jul 2, 2026	19.85	20.34	19.75	20.26	20.26	85,500
Jul 1, 2026	19.23	19.75	19.12	19.63	19.63	124,000
Jun 30, 2026	19.17	19.23	19.06	19.12	19.12	115,400
Jun 29, 2026	19.18	19.31	19.10	19.17	19.17	115,300
Jun 26, 2026	18.96	19.11	18.95	19.07	19.07	155,400
Jun 25, 2026	18.89	18.98	18.51	18.81	18.81	94,600
Jun 24, 2026	18.98	19.10	18.84	19.02	19.02	136,000
Jun 23, 2026	19.44	19.66	18.96	19.53	19.53	219,500
Jun 22, 2026	19.95	20.13	19.91	20.00	20.00	271,900
Jun 18, 2026	19.94	19.97	19.72	19.72	19.72	319,600
Jun 17, 2026	19.38	19.74	19.34	19.41	19.41	232,400
Jun 16, 2026	19.40	19.58	19.40	19.55	19.55	142,300
Jun 15, 2026	19.44	19.44	19.34	19.36	19.36	103,800
Jun 12, 2026	19.36	19.36	19.16	19.31	19.31	109,700
Jun 11, 2026	19.21	19.61	19.10	19.47	19.47	587,600
Jun 10, 2026	19.42	19.42	18.94	19.00	19.00	78,600
Jun 9, 2026	19.44	19.57	19.12	19.39	19.39	141,300
Jun 8, 2026	19.17	19.46	18.90	18.95	18.95	184,900
Jun 5, 2026	18.33	18.47	18.14	18.14	18.14	161,400
Jun 4, 2026	18.09	18.21	17.76	18.12	18.12	167,200
Jun 3, 2026	18.33	18.35	18.23	18.23	18.23	123,900
Jun 2, 2026	18.91	18.99	18.41	18.54	18.54	278,900
Jun 1, 2026	18.45	18.57	18.31	18.41	18.41	172,600
May 29, 2026	18.56	18.62	18.30	18.51	18.51	205,700
May 28, 2026	19.09	19.09	18.49	18.61	18.61	171,300
May 27, 2026	18.62	19.25	18.46	18.60	18.60	905,900
May 26, 2026	18.02	18.40	17.99	18.18	18.18	790,600
May 22, 2026	17.74	17.81	17.69	17.76	17.76	104,500
May 21, 2026	17.53	17.58	17.32	17.55	17.55	122,400
May 20, 2026	18.85	20.09	18.85	19.39	19.39	150,000
May 19, 2026	20.53	20.59	20.10	20.13	20.13	79,600
May 18, 2026	20.06	20.06	19.39	19.54	19.54	107,100
May 15, 2026	19.16	19.29	19.16	19.26	19.26	133,900
May 14, 2026	18.99	19.03	18.93	18.93	18.93	130,300
May 13, 2026	19.18	19.26	19.18	19.24	19.24	123,500
May 12, 2026	18.69	18.76	18.59	18.73	18.73	125,700
May 11, 2026	18.52	19.09	18.52	18.62	18.62	122,100
May 8, 2026	18.46	18.48	18.35	18.47	18.47	106,500
May 7, 2026	18.56	18.62	18.40	18.47	18.47	103,800
May 6, 2026	18.64	18.64	18.50	18.56	18.56	129,000
May 5, 2026	18.29	18.65	18.00	18.17	18.17	123,900
May 4, 2026	18.41	18.88	17.85	17.96	17.96	113,800
May 1, 2026	17.54	18.15	17.54	18.05	18.05	82,300
Apr 30, 2026	18.45	18.60	18.22	18.49	18.49	160,300
Apr 29, 2026	18.00	18.08	17.65	17.73	17.73	77,000
Apr 28, 2026	17.88	17.94	17.85	17.93	17.93	173,700
Apr 27, 2026	17.19	17.90	17.19	17.78	17.78	145,800
Apr 24, 2026	18.54	18.89	18.18	18.26	18.26	108,800
Apr 23, 2026	18.22	18.34	18.03	18.19	18.19	104,600
Apr 22, 2026	18.15	18.17	18.09	18.17	18.17	75,000
Apr 21, 2026	18.45	18.45	18.13	18.16	18.16	111,000
Apr 20, 2026	18.44	18.58	18.44	18.58	18.58	89,800
Apr 17, 2026	18.89	18.99	18.74	18.86	18.86	94,000
Apr 16, 2026	18.71	19.49	18.65	18.72	18.72	81,800
Apr 15, 2026	18.57	18.68	18.55	18.68	18.68	72,200
Apr 14, 2026	18.61	18.83	18.59	18.80	18.80	68,600
Apr 13, 2026	18.81	19.07	18.60	18.82	18.82	188,800
Apr 10, 2026	18.90	18.98	18.85	18.98	18.98	111,200
Apr 9, 2026	18.90	19.41	18.79	19.01	19.01	81,900
Apr 8, 2026	19.70	19.72	19.54	19.68	19.68	71,200
Apr 7, 2026	19.10	19.40	18.77	19.11	19.11	110,600
Apr 6, 2026	19.18	19.59	18.91	18.98	18.98	85,200
Apr 2, 2026	19.37	19.70	19.18	19.33	19.33	94,000
Apr 1, 2026	19.83	20.02	19.74	19.81	19.81	86,900
Mar 31, 2026	19.38	19.49	19.02	19.49	19.49	275,600
Mar 30, 2026	19.12	19.38	18.69	18.70	18.70	101,900
Mar 27, 2026	18.85	19.41	18.70	18.81	18.81	555,700
Mar 26, 2026	19.01	19.54	18.74	18.74	18.74	112,200
Mar 25, 2026	19.56	19.89	19.14	19.18	19.18	85,000
Mar 24, 2026	18.13	18.41	18.11	18.33	18.33	142,900
Mar 23, 2026	18.23	18.55	18.18	18.33	18.33	553,200
Mar 20, 2026	18.36	18.36	17.78	17.81	17.81	138,200
Mar 19, 2026	18.12	18.62	18.12	18.47	18.47	143,500
Mar 18, 2026	18.43	18.57	18.36	18.39	18.39	148,900
Mar 17, 2026	18.88	18.99	18.50	18.57	18.57	109,800
Mar 16, 2026	18.31	18.45	18.24	18.42	18.42	141,900
Mar 13, 2026	18.25	18.55	18.07	18.09	18.09	114,800
Mar 12, 2026	18.01	18.08	17.87	18.01	18.01	94,400
Mar 11, 2026	18.75	19.10	18.37	18.48	18.48	133,200
Mar 10, 2026	19.76	19.76	18.28	18.93	18.93	103,300
Mar 9, 2026	18.27	18.63	18.08	18.62	18.62	127,600
Mar 6, 2026	18.47	18.59	18.30	18.54	18.54	88,100
Mar 5, 2026	18.90	18.93	18.44	18.65	18.65	132,400
Mar 4, 2026	18.42	18.74	18.39	18.71	18.71	112,200
Mar 3, 2026	18.15	18.58	17.91	18.49	18.49	161,700
Mar 2, 2026	19.25	19.61	19.10	19.11	19.11	240,700
Feb 27, 2026	19.85	19.88	19.78	19.79	19.79	104,600
Feb 26, 2026	20.48	20.48	19.65	19.78	19.78	133,800
Feb 25, 2026	19.36	19.45	19.28	19.40	19.40	138,600
Feb 24, 2026	19.00	19.14	19.00	19.12	19.12	119,600
Feb 23, 2026	19.27	19.27	19.12	19.15	19.15	94,600
Feb 20, 2026	19.09	19.30	18.98	19.13	19.13	99,800
Feb 19, 2026	19.07	19.34	18.92	19.04	19.04	110,800
Feb 18, 2026	19.96	20.00	19.36	19.36	19.36	98,700
Feb 17, 2026	19.19	19.70	19.19	19.42	19.42	85,300
Feb 13, 2026	19.98	20.44	19.45	19.75	19.75	104,000
Feb 12, 2026	19.62	19.64	19.43	19.50	19.50	140,700
Feb 11, 2026	19.43	19.59	19.39	19.51	19.51	74,600
Feb 10, 2026	19.58	19.90	19.26	19.27	19.27	160,900
Feb 9, 2026	18.11	19.19	18.11	19.18	19.18	123,800
Feb 6, 2026	18.76	18.93	18.76	18.88	18.88	333,800
Feb 5, 2026	18.77	18.77	18.05	18.15	18.15	190,700
Feb 4, 2026	18.00	18.53	17.90	18.05	18.05	75,500
Feb 3, 2026	17.56	17.74	17.52	17.74	17.74	116,600
Feb 2, 2026	17.23	17.45	17.23	17.39	17.39	86,500
Jan 30, 2026	17.27	17.27	17.10	17.20	17.20	106,900
Jan 29, 2026	17.84	17.84	17.03	17.24	17.24	110,000
Jan 28, 2026	16.94	16.96	16.80	16.91	16.91	141,300
Jan 27, 2026	17.28	17.39	17.28	17.39	17.39	77,500
Jan 26, 2026	17.11	17.35	17.08	17.28	17.28	86,500
Jan 23, 2026	17.10	17.45	17.08	17.45	17.45	79,300
Jan 22, 2026	17.80	18.05	17.39	17.47	17.47	123,700
Jan 21, 2026	17.49	17.62	17.43	17.58	17.58	82,400
Jan 20, 2026	17.47	17.71	17.47	17.63	17.63	84,700
Jan 16, 2026	17.85	17.99	17.75	17.95	17.95	53,500
Jan 15, 2026	18.81	18.81	17.92	17.92	17.92	85,900
Jan 14, 2026	18.06	18.06	17.91	17.93	17.93	52,400
Jan 13, 2026	17.34	18.74	17.34	18.07	18.07	153,500
Jan 12, 2026	18.14	18.51	18.14	18.41	18.41	97,500
Jan 9, 2026	18.03	18.16	17.91	18.04	18.04	77,800
Jan 8, 2026	18.30	18.39	17.90	17.95	17.95	133,700
Jan 7, 2026	17.60	17.70	17.60	17.64	17.64	66,700
Jan 6, 2026	17.35	17.61	17.35	17.55	17.55	172,800
Jan 5, 2026	17.26	17.46	17.26	17.42	17.42	84,900
Jan 2, 2026	17.10	17.13	16.89	17.00	17.00	87,600
Dec 31, 2025	16.97	17.05	16.91	16.91	16.91	85,800
Dec 30, 2025	17.79	17.79	17.02	17.02	17.02	165,500
Dec 29, 2025	17.00	17.02	16.95	17.01	17.01	60,400
Dec 26, 2025	16.93	16.94	16.90	16.94	16.94	39,200
Dec 24, 2025	16.37	17.26	16.37	17.02	17.02	45,900
Dec 23, 2025	16.48	17.18	16.48	17.15	17.15	154,500
Dec 22, 2025	16.98	17.40	16.75	16.76	16.76	109,300
Dec 19, 2025	16.85	16.91	16.81	16.85	16.85	85,400
Dec 18, 2025	16.99	17.00	16.91	16.93	16.93	99,700
Dec 17, 2025	16.96	16.98	16.83	16.83	16.83	75,000
Dec 16, 2025	16.76	16.84	16.71	16.71	16.71	74,600
Dec 15, 2025	16.36	17.68	16.36	17.00	17.00	106,500
Dec 12, 2025	16.90	17.00	16.46	16.52	16.52	93,800
Dec 11, 2025	16.33	16.43	16.33	16.43	16.43	97,700
Dec 10, 2025	15.65	16.36	15.65	16.32	16.32	47,100
Dec 9, 2025	16.20	16.29	16.18	16.21	16.21	103,300
Dec 8, 2025	16.06	16.11	15.99	16.01	16.01	78,700
Dec 5, 2025	16.15	16.15	15.61	16.11	16.11	62,500
Dec 4, 2025	16.44	16.44	16.31	16.34	16.34	53,900
Dec 3, 2025	16.11	16.23	16.11	16.19	16.19	103,200
Dec 2, 2025	16.28	16.39	16.24	16.31	16.31	116,700
Dec 1, 2025	16.01	16.12	16.01	16.04	16.04	72,400
Nov 28, 2025	15.73	15.85	15.73	15.80	15.80	32,600
Nov 26, 2025	16.03	16.13	15.90	16.01	16.01	90,800
Nov 25, 2025	15.65	15.69	15.52	15.66	15.66	80,100
Nov 24, 2025	16.15	16.35	16.10	16.31	16.31	80,500
Nov 21, 2025	16.66	16.72	16.00	16.20	16.20	157,500
Nov 20, 2025	15.45	15.81	15.45	15.57	15.57	137,600
Nov 19, 2025	15.47	15.88	15.05	15.15	15.15	92,800
Nov 18, 2025	14.57	14.68	14.57	14.64	14.64	90,500
Nov 17, 2025	14.94	14.99	14.76	14.81	14.81	88,300
Nov 14, 2025	14.55	15.16	14.55	15.13	15.13	88,700
Nov 13, 2025	15.10	15.10	14.70	14.85	14.85	134,900
Nov 12, 2025	15.10	15.18	15.10	15.16	15.16	79,800
Nov 11, 2025	14.97	15.29	14.90	15.02	15.02	82,200
Nov 10, 2025	14.41	15.08	14.41	15.08	15.08	118,400
Nov 7, 2025	15.00	15.16	14.96	15.16	15.16	85,200
Nov 6, 2025	14.47	15.08	14.47	15.07	15.07	161,800
Nov 5, 2025	14.95	15.17	14.72	14.77	14.77	85,400
Nov 4, 2025	14.78	15.08	14.75	15.00	15.00	138,900
Nov 3, 2025	15.30	15.30	14.67	15.14	15.14	105,600

Mobilize your Website

View Site in Mobile | Classic

Share by: