8630.T: Sompo Holdings, Inc. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 653.071

CLOSE 652.5769

Low

LOW 475.67

High

HIGH 890.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	804	809.33	798.67	802.67
01/05/2011	806.67	806.67	792	794.67
01/06/2011	802.67	802.67	788	793.33
01/07/2011	801.33	808	793.33	806.67
01/11/2011	802.67	802.67	789.33	797.33
01/12/2011	801.33	808	797.33	804
01/13/2011	808	816	802.67	810.67
01/14/2011	800	805.33	794.67	794.67
01/17/2011	794.67	796	776	782.67
01/18/2011	777.33	792	776	784
01/19/2011	782.67	788	777.33	786.67
01/20/2011	785.33	786.67	778.67	778.67
01/21/2011	778.67	780	741.33	745.33
01/24/2011	748	765.33	742.67	762.67
01/25/2011	768	784	761.33	777.33
01/26/2011	768	773.33	764	765.33
01/27/2011	768	776	765.33	772
01/28/2011	764	766.67	750.67	750.67
01/31/2011	744	750.67	737.33	746.67
02/01/2011	748	762.67	746.67	752
02/02/2011	768	776	766.67	766.67
02/03/2011	768	778.67	762.67	774.67
02/04/2011	780	785.33	774.67	776
02/07/2011	778.67	782.67	770.67	774.67
02/08/2011	780	800	780	798.67
02/09/2011	804	820	802.67	817.33
02/10/2011	809.33	841.33	808	838.67
02/14/2011	842.67	856	842.67	849.33
02/15/2011	845.33	849.33	834.67	845.33
02/16/2011	849.33	874.67	848	868
02/17/2011	869.33	890.67	869.33	884
02/18/2011	870.67	882.67	869.33	873.33
02/21/2011	874.67	874.67	856	868
02/22/2011	858.67	858.67	829.33	837.33
02/23/2011	824	830.67	817.33	826.67
02/24/2011	820	825.33	814.67	821.33
02/25/2011	821.33	832	820	830.67
02/28/2011	826.67	828	818.67	822.67
03/01/2011	829.33	844	828	836
03/02/2011	822.67	824	809.33	810.67
03/03/2011	810.67	820	809.33	817.33
03/04/2011	825.33	842.67	825.33	836
03/07/2011	826.67	830.67	821.33	822.67
03/08/2011	817.33	829.33	817.33	820
03/09/2011	826.67	849.33	825.33	840
03/10/2011	833.33	834.67	820	822.67
03/11/2011	816	824	804	805.33
03/14/2011	685.33	730.67	681.33	712
03/15/2011	616	673.33	580	673.33
03/16/2011	706.67	710.67	678.67	702.67
03/17/2011	662.67	682.67	654.67	678.67
03/18/2011	692	708	674.67	681.33
03/22/2011	710.67	721.33	704	714.67
03/23/2011	728	737.33	717.33	724
03/24/2011	713.33	720	702.67	704
03/25/2011	717.33	717.33	701.33	713.33
03/28/2011	704	724	704	724
03/29/2011	721.33	726.67	696	716
03/30/2011	709.33	726.67	704	726.67
03/31/2011	725.33	733.33	713.33	724
04/01/2011	736	740	717.33	717.33
04/04/2011	720	724	706.67	712
04/05/2011	720	720	697.33	700
04/06/2011	710.67	713.33	686.67	693.33
04/07/2011	701.33	709.33	694.67	698.67
04/08/2011	700	713.33	697.33	705.33
04/11/2011	705.33	709.33	698.67	704
04/12/2011	690.67	710.67	690.67	709.33
04/13/2011	706.67	712	700	710.67
04/14/2011	710.67	710.67	698.67	702.67
04/15/2011	697.33	702.67	682.67	684
04/18/2011	686.67	688	669.33	669.33
04/19/2011	666.67	682.67	662.67	678.67
04/20/2011	682.67	696	682.67	688
04/21/2011	696	696	682.67	689.33
04/22/2011	681.33	688	677.33	677.33
04/25/2011	681.33	686.67	672	677.33
04/26/2011	669.33	678.67	665.33	674.67
04/27/2011	682.67	685.33	676	682.67
04/28/2011	685.33	696	684	690.67
05/02/2011	692	696	688	693.33
05/06/2011	685.33	698.67	684	692
05/09/2011	696	698.67	680	684
05/10/2011	678.67	681.33	666.67	669.33
05/11/2011	673.33	677.33	669.33	674.67
05/12/2011	672	678.67	669.33	673.33
05/13/2011	673.33	673.33	656	665.33
05/16/2011	658.67	664	652	661.33
05/17/2011	662.67	680	662.67	677.33
05/18/2011	680	686.67	670.67	673.33
05/19/2011	680	686.67	669.33	680
05/20/2011	681.33	688	662.67	680
05/23/2011	678.67	678.67	664	666.67
05/24/2011	665.33	666.67	658.67	661.33
05/25/2011	670.67	672	662.67	665.33
05/26/2011	673.33	682.67	670.67	676
05/27/2011	670.67	684	668	674.67
05/30/2011	670.67	670.67	662.67	665.33
05/31/2011	670.67	682.67	669.33	682.67
06/01/2011	684	685.33	676	681.33
06/02/2011	673.33	674.67	661.33	666.67
06/03/2011	668	669.33	652	652
06/06/2011	652	657.33	646.67	657.33
06/07/2011	656	664	646.67	662.67
06/08/2011	658.67	660	653.33	660
06/09/2011	658.67	664	653.33	664
06/10/2011	673.33	684	668	680
06/13/2011	666.67	670.67	666.67	668
06/14/2011	673.33	685.33	668	672
06/15/2011	676	677.33	666.67	669.33
06/16/2011	664	669.33	661.33	666.67
06/17/2011	664	665.33	646.67	656
06/20/2011	658.67	668	658.67	665.33
06/21/2011	673.33	673.33	665.33	669.33
06/22/2011	672	685.33	669.33	678.67
06/23/2011	680	686.67	672	681.33
06/24/2011	676	689.33	673.33	684
06/27/2011	690.67	690.67	674.67	678.67
06/28/2011	690.67	702.67	686.67	690.67
06/29/2011	702.67	713.33	697.33	712
06/30/2011	720	720	702.67	705.33
07/01/2011	712	716	701.33	708
07/04/2011	722.67	728	714.67	720
07/05/2011	722.67	726.67	716	718.67
07/06/2011	718.67	728	712	726.67
07/07/2011	722.67	725.33	714.67	720
07/08/2011	730.67	730.67	714.67	717.33
07/11/2011	716	716	706.67	709.33
07/12/2011	696	702.67	696	702.67
07/13/2011	697.33	705.33	688	692
07/14/2011	688	693.33	681.33	682.67
07/15/2011	680	690.67	677.33	684
07/19/2011	684	689.33	677.33	680
07/20/2011	698.67	704	693.33	701.33
07/21/2011	712	716	702.67	704
07/22/2011	712	724	709.33	722.67
07/25/2011	716	720	712	714.67
07/26/2011	716	738.67	716	728
07/27/2011	721.33	722.67	709.33	717.33
07/28/2011	701.33	704	690.67	693.33
07/29/2011	696	698.67	678.67	680
08/01/2011	685.33	693.33	678.67	680
08/02/2011	676	685.33	669.33	681.33
08/03/2011	665.33	674.67	660	666.67
08/04/2011	676	678.67	664	668
08/05/2011	654.67	660	652	654.67
08/08/2011	644	656	644	652
08/09/2011	637.33	644	621.33	641.33
08/10/2011	652	652	634.67	640
08/11/2011	629.33	638.67	628	636
08/12/2011	645.33	648	633.33	640
08/15/2011	650.67	653.33	630.67	636
08/16/2011	636	640	633.33	633.33
08/17/2011	634.67	642.67	632	640
08/18/2011	636	636	620	621.33
08/19/2011	609.33	613.33	596	602.67
08/22/2011	604	609.33	602.67	605.33
08/23/2011	610.67	618.67	598.67	604
08/24/2011	612	616	600	604
08/25/2011	605.33	612	602.67	605.33
08/26/2011	600	602.67	585.33	590.67
08/29/2011	592	596	584	589.33
08/30/2011	600	608	598.67	601.33
08/31/2011	600	600	593.33	598.67
09/01/2011	608	620	606.67	614.67
09/02/2011	601.33	608	585.33	592
09/05/2011	578.67	582.67	572	573.33
09/06/2011	572	580	552	553.33
09/07/2011	566.67	576	561.33	574.67
09/08/2011	582.67	586.67	565.33	572
09/09/2011	564	573.33	564	566.67
09/12/2011	553.33	564	552	561.33
09/13/2011	570.67	572	556	565.33
09/14/2011	566.67	566.67	557.33	561.33
09/15/2011	570.67	578.67	562.67	565.33
09/16/2011	576	582.67	566.67	572
09/20/2011	566.67	568	553.33	556
09/21/2011	566.67	572	557.33	562.67
09/22/2011	553.33	556	540	542.67
09/26/2011	549.33	550.67	534.67	542.67
09/27/2011	532	556	532	552
09/28/2011	565.33	577.33	560.67	569.33
09/29/2011	566.67	581.67	563.67	577.67
09/30/2011	577.67	577.67	567.33	575.67
10/03/2011	556.67	556.67	538	547.67
10/04/2011	539.67	543.33	536	542
10/05/2011	545	548.33	522.33	524.33
10/06/2011	523.33	534	518.33	528.67
10/07/2011	527.33	546.67	522.67	524.67
10/11/2011	529.33	530.33	519.67	526.33
10/12/2011	521	523.67	513.33	513.33
10/13/2011	522	522.67	514.67	518.33
10/14/2011	512.33	514.67	505.67	506
10/17/2011	514	517.33	507.67	515
10/18/2011	507.67	516.67	507.67	512.67
10/19/2011	518.33	522.33	513	518.33
10/20/2011	526.67	533	523.33	531.33
10/21/2011	528.67	531.67	514	517
10/24/2011	518.33	528.33	516.33	526
10/25/2011	526.67	530.33	520.67	523.67
10/26/2011	514.33	523.33	507.33	519.67
10/27/2011	514	540	509.67	539
10/28/2011	552.33	562.33	549.67	551
10/31/2011	546.67	548.33	527.67	532
11/01/2011	524.67	525	514	515.67
11/02/2011	507.67	510.67	496	506
11/04/2011	519.33	522.67	508	515
11/07/2011	512	520.33	508	520.33
11/08/2011	513.67	524.33	512	514.33
11/09/2011	522	532.33	519	531.33
11/10/2011	514	517	505.33	513
11/11/2011	516.33	519	507	511
11/14/2011	519.67	523.33	515.33	520
11/15/2011	512	518.67	509.67	510.67
11/16/2011	512	513	506.67	509.33
11/17/2011	502.33	512.33	498.33	508.33
11/18/2011	498.67	502.33	491.67	500.33
11/21/2011	500.67	509.33	497.33	499
11/22/2011	499	499.33	492.67	497
11/24/2011	488.67	492.33	478.67	485
11/25/2011	481.33	493.67	475.67	490
11/28/2011	495	503	490	497.33
11/29/2011	502.67	509.33	496	508.67
11/30/2011	497	503.67	490.33	501.33
12/01/2011	521.67	534.67	519.33	526.67
12/02/2011	530.67	536	522	524.67
12/05/2011	528	535	524.67	527
12/06/2011	524.67	526	509.33	509.67
12/07/2011	511.67	533	503	530.33
12/08/2011	526.67	535.33	523.67	525.67
12/09/2011	513.33	515.33	502.33	502.67
12/12/2011	517	520.33	505	510.67
12/13/2011	500	514.67	498.33	513.67
12/14/2011	514.33	519	504	516.33
12/15/2011	506.33	509.67	500.33	503.67
12/16/2011	505.67	506.33	496.67	500.33
12/19/2011	496	499.67	489	494
12/20/2011	493.67	496	484.33	486.33
12/21/2011	496.33	500.33	489.67	494.67
12/22/2011	491.67	499.67	489.33	495.33
12/26/2011	503.33	503.33	491	493.33
12/27/2011	492	502.33	490.67	499.33
12/28/2011	498.67	501	491.33	495.67
12/29/2011	495.67	503	487	502.67
12/30/2011	503.67	505.67	496	503.33

Menu

Create your free account now!

8630.T: Sompo Holdings, Inc. Historical Data

2011 Historical Chart

Average

Low

High