Somero Enterprises Inc. (DI) (SOM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Somero Enterprises Inc. (DI)

Date Open High Low Close* Volume
14/02/2018 347.50p 354.25p 340.00p 347.50p 21072
13/02/2018 347.50p 348.85p 340.00p 347.50p 37395
12/02/2018 347.50p 355.00p 341.00p 342.00p 54811
09/02/2018 347.50p 349.90p 340.00p 347.50p 105742
08/02/2018 347.50p 350.00p 340.00p 340.00p 36055
07/02/2018 340.00p 354.98p 340.00p 347.50p 45281
06/02/2018 340.00p 345.00p 326.00p 340.00p 135333
05/02/2018 357.50p 364.98p 340.02p 345.00p 201283
02/02/2018 355.00p 364.98p 355.00p 360.00p 43276
01/02/2018 355.00p 357.50p 350.50p 355.00p 23192
31/01/2018 355.00p 360.00p 350.00p 355.00p 24723
30/01/2018 355.00p 359.98p 350.00p 355.00p 110629
29/01/2018 355.00p 360.00p 350.00p 355.00p 112980
26/01/2018 354.50p 358.00p 351.00p 355.00p 23017
25/01/2018 354.50p 359.00p 350.00p 354.50p 85525
24/01/2018 360.00p 362.50p 353.00p 354.50p 47486
23/01/2018 349.00p 360.00p 348.00p 355.00p 122320
22/01/2018 350.00p 354.50p 346.11p 348.00p 26228
19/01/2018 356.50p 356.50p 350.00p 352.50p 32927
18/01/2018 367.50p 367.50p 350.00p 356.50p 109527
17/01/2018 367.50p 370.95p 360.00p 367.50p 41654
16/01/2018 376.00p 376.00p 365.05p 367.50p 195423
15/01/2018 365.00p 385.00p 360.70p 375.00p 103821
12/01/2018 352.00p 377.15p 351.70p 365.00p 248924
11/01/2018 342.50p 349.00p 340.00p 343.50p 64575
10/01/2018 342.50p 350.00p 340.63p 342.50p 57223
09/01/2018 329.50p 345.00p 329.50p 342.50p 91539
08/01/2018 329.00p 332.60p 325.00p 329.50p 136501
05/01/2018 326.00p 337.00p 326.00p 330.00p 122800
04/01/2018 321.00p 330.00p 320.00p 326.00p 52787
03/01/2018 313.50p 325.00p 313.11p 320.00p 79814
02/01/2018 299.50p 315.00p 298.00p 312.50p 79995
29/12/2017 291.50p 303.00p 291.50p 299.50p 37399
28/12/2017 287.50p 295.00p 287.50p 290.00p 13486
27/12/2017 289.00p 293.00p 285.00p 287.50p 15298
22/12/2017 289.00p 293.00p 289.00p 289.00p 5916
21/12/2017 289.00p 293.00p 289.00p 289.00p 106287
20/12/2017 283.50p 295.00p 280.00p 289.00p 33444
19/12/2017 280.00p 287.00p 278.00p 283.50p 47261
18/12/2017 280.00p 285.05p 280.00p 280.00p 32040
15/12/2017 277.50p 283.00p 277.00p 280.00p 25934
14/12/2017 278.00p 282.00p 277.50p 277.50p 30539
13/12/2017 279.00p 279.00p 277.00p 278.00p 124352
12/12/2017 279.00p 279.80p 275.00p 279.00p 20786
11/12/2017 278.00p 283.00p 275.50p 279.00p 14355
08/12/2017 278.00p 281.50p 275.50p 278.00p 4858
07/12/2017 278.00p 282.00p 273.50p 278.00p 14319
06/12/2017 278.00p 282.00p 274.00p 278.00p 8062
05/12/2017 275.00p 282.50p 273.80p 278.00p 20197
04/12/2017 271.50p 275.50p 265.00p 275.00p 79501
01/12/2017 271.50p 275.00p 267.00p 271.50p 25131
30/11/2017 270.00p 270.00p 265.00p 267.50p 150710
29/11/2017 270.00p 274.00p 266.00p 270.00p 189102
28/11/2017 273.50p 275.00p 265.00p 270.00p 34255
27/11/2017 273.50p 276.00p 272.00p 273.50p 34994
24/11/2017 277.50p 280.00p 273.00p 273.50p 38631
23/11/2017 272.50p 280.00p 272.00p 277.50p 308608
22/11/2017 277.50p 277.50p 270.00p 272.50p 64967
21/11/2017 277.50p 280.00p 275.00p 277.50p 10214
20/11/2017 278.00p 279.00p 275.00p 277.50p 34464
17/11/2017 277.50p 285.00p 275.00p 278.00p 104217
16/11/2017 287.50p 292.00p 275.00p 277.50p 69562
15/11/2017 288.50p 292.00p 283.00p 287.50p 18821
14/11/2017 289.50p 292.00p 285.00p 288.50p 61351
13/11/2017 288.50p 292.00p 287.00p 289.50p 96756
10/11/2017 291.00p 291.00p 286.61p 288.50p 19364
09/11/2017 291.00p 295.00p 287.00p 291.00p 34026
08/11/2017 291.00p 294.00p 287.00p 291.00p 216577
07/11/2017 293.00p 295.00p 287.00p 291.00p 38932
06/11/2017 299.00p 303.00p 290.00p 293.00p 104622
03/11/2017 305.00p 308.00p 293.09p 299.00p 57660
02/11/2017 297.50p 307.00p 296.00p 304.00p 53641
01/11/2017 295.00p 300.00p 293.00p 297.50p 174213
31/10/2017 295.00p 300.00p 295.00p 296.50p 255820
30/10/2017 290.00p 300.00p 289.75p 295.00p 16061
27/10/2017 288.50p 295.00p 288.50p 290.00p 22692
26/10/2017 288.50p 291.00p 288.25p 288.50p 261855
25/10/2017 288.50p 292.00p 285.00p 288.50p 39496
24/10/2017 288.50p 292.00p 285.02p 288.50p 16432
23/10/2017 288.50p 292.00p 285.00p 288.50p 12688
20/10/2017 291.50p 294.00p 285.00p 288.50p 297155
19/10/2017 292.50p 294.98p 288.00p 291.50p 18781
18/10/2017 299.00p 301.00p 290.49p 292.50p 42757
17/10/2017 299.00p 303.00p 296.00p 299.00p 54687
16/10/2017 299.00p 302.90p 296.00p 299.00p 38793
13/10/2017 300.50p 300.50p 299.00p 299.00p 30692
12/10/2017 292.50p 303.50p 292.50p 300.50p 67184
11/10/2017 287.50p 292.50p 287.50p 292.50p 25442
10/10/2017 287.50p 287.50p 287.50p 287.50p 27724
09/10/2017 285.00p 287.50p 285.00p 287.50p 31172
06/10/2017 280.00p 285.00p 280.00p 285.00p 60979
05/10/2017 280.00p 280.00p 280.00p 280.00p 44496
04/10/2017 276.00p 280.00p 276.00p 280.00p 27273
03/10/2017 275.00p 276.00p 275.00p 276.00p 21976
02/10/2017 275.00p 275.00p 275.00p 275.00p 19857
29/09/2017 267.50p 275.00p 267.50p 275.00p 48300
28/09/2017 267.50p 267.50p 267.50p 267.50p 73543
27/09/2017 266.00p 268.50p 266.00p 267.50p 108260
26/09/2017 278.50p 278.50p 261.00p 266.00p 146774
25/09/2017 278.50p 278.50p 278.50p 278.50p 50340
22/09/2017 278.50p 278.50p 278.50p 278.50p 69711
21/09/2017 277.50p 278.50p 277.50p 278.50p 39837
20/09/2017 277.50p 277.50p 277.50p 277.50p 13117
19/09/2017 277.50p 277.50p 277.50p 277.50p 17405
18/09/2017 277.50p 277.50p 277.50p 277.50p 55701
15/09/2017 278.50p 278.50p 277.50p 277.50p 63746
14/09/2017 278.50p 278.50p 278.50p 278.50p 43886
13/09/2017 277.50p 278.50p 277.50p 278.50p 23354
12/09/2017 282.00p 281.00p 277.50p 277.50p 89557
11/09/2017 292.50p 292.50p 276.50p 281.00p 362670
08/09/2017 295.00p 295.00p 292.50p 292.50p 41942
07/09/2017 294.00p 295.00p 294.00p 295.00p 31693
06/09/2017 297.50p 298.50p 286.00p 294.00p 62772
05/09/2017 277.50p 295.00p 277.50p 295.00p 36133
04/09/2017 276.00p 277.50p 275.00p 277.50p 27405
01/09/2017 276.00p 276.00p 276.00p 276.00p 42176
31/08/2017 276.00p 276.00p 276.00p 276.00p 18737
30/08/2017 275.00p 276.00p 275.00p 276.00p 101262
29/08/2017 273.50p 275.00p 273.50p 275.00p 105810
25/08/2017 273.50p 273.50p 273.50p 273.50p 31002
24/08/2017 272.50p 273.50p 272.50p 273.50p 34071
23/08/2017 270.50p 272.50p 270.50p 272.50p 72997
22/08/2017 270.50p 270.50p 270.50p 270.50p 61490
21/08/2017 270.00p 271.50p 270.00p 270.50p 160147
18/08/2017 275.50p 275.50p 271.50p 271.50p 74065
17/08/2017 275.50p 275.50p 275.50p 275.50p 100115
16/08/2017 277.50p 277.50p 266.00p 275.50p 113791
15/08/2017 279.50p 280.00p 277.50p 277.50p 16518
14/08/2017 276.00p 280.50p 276.00p 280.00p 81419
11/08/2017 277.50p 278.00p 276.00p 276.00p 24484
10/08/2017 282.50p 282.50p 277.50p 277.50p 50922
09/08/2017 290.00p 290.00p 280.50p 282.50p 53083
08/08/2017 290.00p 290.00p 290.00p 290.00p 41177
07/08/2017 289.00p 290.00p 289.00p 290.00p 99819
04/08/2017 288.50p 289.00p 288.50p 289.00p 29174
03/08/2017 288.00p 288.50p 288.00p 288.50p 51506
02/08/2017 292.50p 292.50p 281.50p 288.00p 82469
01/08/2017 302.50p 302.50p 292.50p 292.50p 73475
31/07/2017 305.00p 305.00p 302.50p 302.50p 51529
28/07/2017 304.00p 305.00p 304.00p 305.00p 42034
27/07/2017 308.00p 311.50p 304.00p 304.00p 31598
26/07/2017 311.00p 311.50p 311.00p 311.50p 35564
25/07/2017 311.00p 311.00p 311.00p 311.00p 563452
24/07/2017 310.00p 311.00p 308.50p 311.00p 60365
21/07/2017 306.50p 308.50p 306.50p 308.50p 67041
20/07/2017 304.00p 306.50p 304.00p 306.50p 102443
19/07/2017 291.00p 309.50p 291.00p 304.00p 93151
18/07/2017 282.50p 291.75p 278.50p 291.00p 175852
17/07/2017 281.00p 281.00p 278.50p 278.50p 69041
14/07/2017 277.50p 281.00p 277.50p 281.00p 147504
13/07/2017 287.50p 287.50p 277.50p 277.50p 24501
12/07/2017 296.00p 296.00p 287.50p 287.50p 31499
11/07/2017 296.50p 296.50p 296.00p 296.00p 13156
10/07/2017 299.00p 299.00p 296.50p 296.50p 16821
07/07/2017 301.00p 300.00p 299.00p 299.00p 42493
06/07/2017 295.00p 301.00p 295.00p 300.00p 49955
05/07/2017 295.00p 295.00p 295.00p 295.00p 6021
04/07/2017 295.00p 295.00p 295.00p 295.00p 54150
03/07/2017 295.00p 295.00p 293.50p 295.00p 34401
30/06/2017 289.00p 293.50p 289.00p 293.50p 57916
29/06/2017 289.00p 289.00p 289.00p 289.00p 88134
28/06/2017 291.00p 291.00p 289.00p 289.00p 131149
27/06/2017 291.00p 296.50p 291.00p 291.00p 46372
26/06/2017 286.50p 291.00p 286.50p 291.00p 60437
23/06/2017 280.00p 286.50p 280.00p 286.50p 62803
22/06/2017 280.50p 281.00p 280.00p 280.00p 0
21/06/2017 281.50p 281.50p 280.50p 280.50p 0
20/06/2017 281.50p 281.50p 280.00p 281.50p 0
19/06/2017 282.50p 281.50p 281.50p 281.50p 0
16/06/2017 289.00p 291.40p 274.00p 281.50p 274011
15/06/2017 294.00p 294.90p 285.00p 289.00p 141907
14/06/2017 294.00p 298.00p 290.00p 294.00p 87444
13/06/2017 293.00p 297.60p 288.00p 294.00p 198330
12/06/2017 293.00p 298.00p 286.75p 293.00p 151063
09/06/2017 292.50p 298.00p 288.00p 293.00p 104792
08/06/2017 287.50p 299.50p 286.00p 295.00p 89331
07/06/2017 287.50p 288.83p 285.00p 287.50p 107574
06/06/2017 291.50p 292.69p 285.50p 287.50p 386165
05/06/2017 315.00p 319.40p 274.00p 291.50p 817512
02/06/2017 315.00p 318.00p 310.60p 315.00p 72749
01/06/2017 315.00p 319.00p 310.00p 315.00p 50647
31/05/2017 315.00p 320.00p 313.00p 315.00p 102871
30/05/2017 312.50p 319.90p 308.00p 315.00p 66984
26/05/2017 313.00p 318.00p 308.00p 312.50p 50539
25/05/2017 311.00p 318.00p 308.60p 313.00p 26540
24/05/2017 315.00p 316.00p 307.00p 311.00p 43913
23/05/2017 318.50p 321.00p 312.00p 315.00p 163713
22/05/2017 317.50p 324.00p 315.65p 318.50p 95675
19/05/2017 306.00p 321.44p 302.36p 317.50p 177188
18/05/2017 313.50p 314.00p 283.00p 306.00p 533434
17/05/2017 326.50p 332.25p 310.75p 313.50p 98942
16/05/2017 326.50p 329.98p 323.00p 326.50p 31990
15/05/2017 329.00p 332.60p 323.45p 326.50p 49156
12/05/2017 331.50p 333.00p 331.00p 332.00p 230102
11/05/2017 331.50p 331.90p 331.00p 331.50p 64844
10/05/2017 331.00p 332.00p 330.50p 331.50p 87334
09/05/2017 317.50p 332.00p 317.50p 331.00p 120876
08/05/2017 321.50p 323.00p 313.50p 317.50p 33948
05/05/2017 327.50p 328.00p 318.00p 321.50p 66791
04/05/2017 327.50p 330.00p 325.02p 327.50p 33381

*Close Price adjusted for both dividends and splits