8630.T: Sompo Holdings, Inc. Historical Data

2014 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 903.0873

CLOSE 902.1612

Low

LOW 787.67

High

HIGH 1,082.33

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	976.67	986.67	960	978
01/07/2014	970.33	980	951.33	970.33
01/08/2014	983	986.67	963.67	983.67
01/09/2014	983.33	989.67	961.67	972.33
01/10/2014	966.67	979	965.33	976
01/14/2014	961.33	963	936.67	946
01/15/2014	966.67	988.33	966.67	988.33
01/16/2014	999	1,005.33	984.67	987.67
01/17/2014	993	993	979.33	988.33
01/20/2014	990	993	981	985.67
01/21/2014	989.33	1,009	980.33	996
01/22/2014	999	1,005.33	989.67	1,000
01/23/2014	990.67	996	984.33	988
01/24/2014	965.67	970	934	942.67
01/27/2014	910.33	916	902	905.33
01/28/2014	909.33	920.33	902.67	902.67
01/29/2014	914.33	931.33	912	930
01/30/2014	910.33	910.67	889.33	901.67
01/31/2014	913	924.67	895.33	903.67
02/03/2014	889	891.67	868.67	869
02/04/2014	836.67	843.33	816.67	816.67
02/05/2014	833.33	847	821.33	844.67
02/06/2014	841.33	858.33	840	850.33
02/07/2014	865.33	878	854.33	878
02/10/2014	894.33	894.67	860.67	870.33
02/12/2014	877.33	911	877.33	899.67
02/13/2014	900	901	870.67	872
02/14/2014	870	896.33	866.33	873
02/17/2014	887.67	909.67	875	906.33
02/18/2014	916.67	929.33	900.33	915
02/19/2014	910	911	897	906.67
02/20/2014	901.33	906.67	868.67	877.33
02/21/2014	893	911.67	885.33	908.67
02/24/2014	899	910.67	870.67	886.67
02/25/2014	896	901	890.67	895.67
02/26/2014	881.33	894	878.33	880
02/27/2014	871	873.67	857	863.67
02/28/2014	855.67	861.67	841.67	856.33
03/03/2014	851.33	851.33	822.67	829.67
03/04/2014	832.67	855.33	823.67	840
03/05/2014	856.67	859	845	850
03/06/2014	860	878.33	860	876
03/07/2014	892	896.67	873	884.67
03/10/2014	885	886.33	865.67	874.33
03/11/2014	885	901.33	883	893.67
03/12/2014	881.67	882.67	860.67	864.33
03/13/2014	870.67	870.67	850.67	854.33
03/14/2014	822	829.67	810	816
03/17/2014	809	814.67	800.33	809.67
03/18/2014	826.33	828.67	812	813
03/19/2014	822	825.67	802.33	813.33
03/20/2014	823.33	824	792.67	797
03/24/2014	809.67	833.67	800	816.67
03/25/2014	807.67	831.33	806.33	823
03/26/2014	829.67	849.33	828	846
03/27/2014	840	858.67	825.33	855
03/28/2014	847.33	856	823.67	854.67
03/31/2014	871.67	887.67	864	884
04/01/2014	893.33	896.33	872.33	886
04/02/2014	893	897.67	878	878
04/03/2014	878	903	868	896.33
04/04/2014	897.67	907.67	893.67	897.33
04/07/2014	883	892	875	883.33
04/08/2014	866	873	853.67	861
04/09/2014	852.33	857.67	843.33	849
04/10/2014	863.33	866.33	842	843.67
04/11/2014	815.33	829	813.67	826
04/14/2014	821.67	844.67	821.67	830
04/15/2014	836.33	839	823.67	828.33
04/16/2014	840.33	857.67	831.67	856
04/17/2014	855.67	863	848.67	854.33
04/18/2014	863.33	866	857.67	865.33
04/21/2014	864.33	876	861	865.67
04/22/2014	860.67	872	851.67	859
04/23/2014	865	867.67	847.67	858.33
04/24/2014	861	873.33	856	862
04/25/2014	866	876	853	871.33
04/28/2014	852.33	860	848.33	855
04/30/2014	866.67	868.67	844	849.67
05/01/2014	855.33	887	847	884.33
05/02/2014	878.33	897.33	877	896
05/07/2014	879.33	881	857	857.33
05/08/2014	863.67	882.33	860.67	870.67
05/09/2014	870.67	892.67	870.67	879.33
05/12/2014	879.33	893.67	877.33	882
05/13/2014	897.33	904.67	894.33	900.33
05/14/2014	903.33	914	899.33	913.67
05/15/2014	897	912.67	884	894.67
05/16/2014	876.67	886	870	883
05/19/2014	878	883	868.33	877.33
05/20/2014	879	884.67	875	879.67
05/21/2014	883	892.33	873.33	883.67
05/22/2014	887.67	919.33	885	915.33
05/23/2014	916	937.67	909.67	934
05/26/2014	940.67	942	920.33	930
05/27/2014	930	948.67	927	936.67
05/28/2014	936	950.33	933.67	946.67
05/29/2014	938.67	955	936.67	949.33
05/30/2014	951.67	953.33	935.67	942.67
06/02/2014	952	959.33	948.33	957.33
06/03/2014	964	965	933.67	937.33
06/04/2014	944	958	940	958
06/05/2014	964.33	964.33	954.67	956
06/06/2014	962	969	958.33	964
06/09/2014	971	975.67	964.67	964.67
06/10/2014	960	964.67	946	948.67
06/11/2014	953.33	961	948	954.67
06/12/2014	946.33	948	931	937.67
06/13/2014	922.33	936.67	921.67	932.33
06/16/2014	929.33	935.67	922.33	923.67
06/17/2014	922.67	932	916.67	921
06/18/2014	925.67	936.67	918.67	930
06/19/2014	931.33	949.33	926	945.33
06/20/2014	950	954	937	938.67
06/23/2014	947.67	948.67	931	935
06/24/2014	934	937.33	924.67	931.33
06/25/2014	929.67	936.67	927.33	927.33
06/26/2014	935.67	936	927	928.67
06/27/2014	920	921	899.33	908
06/30/2014	911.67	915.67	898.67	909.33
07/01/2014	914	923.67	907.67	919.67
07/02/2014	928.33	933.67	925.33	928
07/03/2014	930	933	917	920
07/04/2014	925	928.33	907	909
07/07/2014	904	910.67	903.67	906.67
07/08/2014	897.33	898.33	873.67	888.67
07/09/2014	876.67	894.67	876.67	892.33
07/10/2014	891.33	899.33	880.33	887
07/11/2014	875.33	884.33	872.67	880
07/14/2014	884.33	897.33	882.67	895.33
07/15/2014	905	913.67	901.67	907.33
07/16/2014	909.33	909.33	888.67	889
07/17/2014	895	900.67	889	891.67
07/18/2014	876.67	878.67	862.33	868.67
07/22/2014	874.17	890.83	873.83	887.5
07/23/2014	887.5	894.5	882.33	887
07/24/2014	887.83	891.67	880.17	885
07/25/2014	892.5	894.83	883.67	889.5
07/28/2014	884.67	901.33	882.67	898
07/29/2014	906	906	889.5	892.5
07/30/2014	894	894	885	889.83
07/31/2014	896.33	899.67	877.17	879.67
08/01/2014	864.67	867.67	856.83	862.17
08/04/2014	859	859.83	850	855.83
08/05/2014	855.67	857.5	836	838.5
08/06/2014	835.67	835.67	816.17	822.67
08/07/2014	823.83	826.33	812	823.5
08/08/2014	813.33	814.67	795.33	800
08/11/2014	833.33	850.5	829.83	841.5
08/12/2014	848.67	853.33	841.17	851.67
08/13/2014	848.17	856.67	844.33	848
08/14/2014	851	862.83	847.67	859.17
08/15/2014	857.17	862.5	853	854.67
08/18/2014	855	855.67	841	849.83
08/19/2014	862.83	863	846.5	849.83
08/20/2014	857.83	857.83	838.83	843.33
08/21/2014	851.5	863	847.5	860.33
08/22/2014	862.67	870	851.5	853.83
08/25/2014	859.5	860.33	845.33	856.33
08/26/2014	860.83	863.5	853.83	854.83
08/27/2014	862	872.33	855.83	861
08/28/2014	855.5	861.17	852.17	855
08/29/2014	848.33	852.67	837.5	837.67
09/01/2014	837.67	840.33	830.83	836
09/02/2014	835.83	856.17	834.83	849.83
09/03/2014	855.67	857.83	848.83	851
09/04/2014	851	855.83	843.83	852.67
09/05/2014	860	862.33	849.83	850.33
09/08/2014	858	861.5	854.17	861
09/09/2014	866.67	873.17	864.67	869.83
09/10/2014	861.67	883.33	860.67	881.17
09/11/2014	886.67	892.83	881.67	889.83
09/12/2014	881.67	884.5	875	882.33
09/16/2014	881.67	883.67	871	873.67
09/17/2014	873.83	880.83	864	864.67
09/18/2014	874.5	889.83	871.17	884.5
09/19/2014	894.33	904.83	887.17	900.83
09/22/2014	905	908.67	897.33	901.83
09/24/2014	885.67	897.33	885	888.83
09/25/2014	901.17	904.83	898	904.67
09/26/2014	881.67	897.5	878.33	891.67
09/29/2014	900	904.67	892.33	900.67
09/30/2014	892.67	898.5	880.67	887
10/01/2014	883.17	894	882.67	882.67
10/02/2014	863.5	863.5	850.33	854
10/03/2014	846.33	862.67	846.33	856.5
10/06/2014	872.33	872.5	854.83	857.83
10/07/2014	859.5	874	854.33	862.33
10/08/2014	845.67	852.33	840.17	849.83
10/09/2014	850	855.83	835.33	837.83
10/10/2014	819.83	827.83	813.17	823.5
10/14/2014	803.33	818.17	801.5	808.67
10/15/2014	809.33	822.17	806.83	820.5
10/16/2014	796.33	825.17	790.67	800.5
10/17/2014	807.17	809.17	787.67	788.67
10/20/2014	814	819.33	808.67	811.83
10/21/2014	815.83	821	796.67	800
10/22/2014	816.67	822.67	811.33	818.67
10/23/2014	816.5	835.67	814.5	824.5
10/24/2014	836.5	841	824.67	826.83
10/27/2014	835	840	830.5	836.5
10/28/2014	839.5	849.67	836	843.17
10/29/2014	848.33	866.67	833.33	860.83
10/30/2014	866.67	874.33	866.17	870
10/31/2014	886	921.67	885.83	916.33
11/04/2014	999.33	999.33	962.17	967.67
11/05/2014	965	974.83	957.17	973.33
11/06/2014	973.33	981.17	955	956.67
11/07/2014	970	970	955	957.67
11/10/2014	954.17	965.17	950.17	963.83
11/11/2014	966.67	981.17	960.67	970
11/12/2014	977.17	986.17	961.67	965
11/13/2014	969.83	989.83	967	988.5
11/14/2014	1,000	1,004.33	990.17	1,003.5
11/17/2014	989.67	990.83	957.33	960.33
11/18/2014	981.17	989.67	968.83	988.83
11/19/2014	993.33	1,000	970.83	972
11/20/2014	978	980.5	963.33	965.67
11/21/2014	974.33	974.5	953.67	961.83
11/25/2014	978.33	982.5	968	979.83
11/26/2014	968.5	983	968.17	977.83
11/27/2014	968.17	991.17	966.83	973.67
11/28/2014	970.33	984.17	967.5	980.83
12/01/2014	993.83	1,010.33	993.5	1,009.17
12/02/2014	1,009	1,033.33	1,004.83	1,031.67
12/03/2014	1,033.33	1,046.5	1,025	1,027.67
12/04/2014	1,043.5	1,066.5	1,039.83	1,065.17
12/05/2014	1,054.83	1,074.67	1,054.67	1,069.83
12/08/2014	1,077.5	1,082.33	1,058.17	1,061.5
12/09/2014	1,047.5	1,051.83	1,038.83	1,042.17
12/10/2014	1,037.5	1,045.83	1,014	1,021.5
12/11/2014	1,011.5	1,033.33	1,009.5	1,030
12/12/2014	1,027.17	1,049	1,023.5	1,033.33
12/15/2014	1,010	1,018.17	999.33	1,001.17
12/16/2014	982.33	993.33	979.33	986.67
12/17/2014	980	997.83	977.17	979.17
12/18/2014	995.83	1,003.67	976.67	979.17
12/19/2014	995	1,009.17	989.5	1,008
12/22/2014	1,022.33	1,033.67	1,013.83	1,030.33
12/24/2014	1,049.67	1,049.67	1,031.83	1,036.33
12/25/2014	1,029.17	1,032.33	1,023.83	1,026.67
12/26/2014	1,023.83	1,033.17	1,021.83	1,030
12/29/2014	1,042	1,049.33	1,022.67	1,035
12/30/2014	1,042.83	1,044.33	1,016.83	1,017

Menu

Create your free account now!

8630.T: Sompo Holdings, Inc. Historical Data

2014 Historical Chart

Average

Low

High