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
03/05/2017 330.00p 333.00p 325.00p 327.50p 59278
02/05/2017 329.00p 333.00p 327.15p 330.00p 53409
28/04/2017 332.50p 335.00p 327.14p 329.00p 128653
27/04/2017 324.00p 335.00p 324.00p 332.50p 113692
26/04/2017 317.50p 328.32p 317.50p 324.00p 61664
25/04/2017 316.00p 321.00p 314.00p 317.50p 342159
24/04/2017 309.00p 319.50p 304.91p 316.00p 124045
21/04/2017 313.50p 313.50p 305.00p 310.00p 209123
20/04/2017 316.50p 318.50p 312.00p 313.50p 48381
19/04/2017 322.50p 324.23p 310.00p 316.50p 241024
18/04/2017 334.00p 334.00p 320.00p 322.50p 195450
13/04/2017 329.00p 342.00p 328.60p 334.00p 146450
12/04/2017 320.00p 333.00p 320.00p 329.00p 49986
11/04/2017 318.50p 325.00p 315.00p 320.00p 62801
10/04/2017 318.00p 332.00p 315.00p 318.50p 144901
07/04/2017 317.50p 321.00p 315.00p 318.00p 131617
06/04/2017 315.50p 320.00p 311.00p 317.50p 326481
05/04/2017 315.50p 318.90p 312.00p 315.50p 159106
04/04/2017 313.50p 320.00p 312.00p 315.50p 297985
03/04/2017 321.00p 322.98p 312.00p 314.00p 122414
31/03/2017 315.00p 324.60p 314.60p 321.00p 115304
30/03/2017 312.50p 325.00p 310.00p 315.00p 611975
29/03/2017 302.50p 319.88p 302.50p 316.50p 211506
28/03/2017 300.00p 305.00p 296.25p 302.50p 67881
27/03/2017 300.00p 303.00p 295.00p 300.00p 108839
24/03/2017 304.00p 305.00p 295.50p 300.00p 145049
23/03/2017 288.50p 306.00p 288.00p 303.00p 224638
22/03/2017 302.50p 305.00p 285.00p 287.50p 253756
21/03/2017 283.50p 305.00p 283.50p 302.50p 734801
20/03/2017 281.00p 287.00p 277.41p 285.00p 495233
17/03/2017 280.00p 283.00p 277.00p 281.00p 809307
16/03/2017 281.00p 283.00p 277.90p 280.00p 123115
15/03/2017 268.50p 285.00p 268.50p 280.50p 670450
14/03/2017 261.00p 267.00p 260.00p 264.50p 84533
13/03/2017 259.50p 262.00p 257.75p 260.50p 20440
10/03/2017 259.50p 261.95p 257.50p 259.50p 53406
09/03/2017 265.00p 265.00p 255.55p 259.50p 100714
08/03/2017 265.00p 267.00p 262.60p 265.00p 13391
07/03/2017 261.00p 267.00p 261.00p 265.00p 123801
06/03/2017 261.00p 262.50p 258.00p 261.00p 29820
03/03/2017 264.50p 264.50p 258.00p 261.00p 110678
02/03/2017 266.00p 267.00p 261.00p 264.50p 40654
01/03/2017 263.50p 267.20p 263.00p 266.00p 201307
28/02/2017 258.50p 266.00p 258.50p 263.50p 791419
27/02/2017 257.50p 260.00p 256.56p 258.50p 75713
24/02/2017 257.50p 259.09p 255.00p 257.50p 37889
23/02/2017 257.50p 260.00p 256.52p 257.50p 58463
22/02/2017 257.50p 258.98p 255.65p 257.50p 21491
21/02/2017 257.50p 260.00p 255.50p 257.50p 87654
20/02/2017 257.50p 259.00p 255.00p 257.50p 32034
17/02/2017 257.50p 260.00p 255.00p 257.50p 38454
16/02/2017 257.50p 260.00p 255.00p 257.50p 42159
15/02/2017 253.50p 260.00p 253.50p 257.50p 270709
14/02/2017 253.50p 255.00p 252.75p 253.50p 13457
13/02/2017 255.50p 255.50p 252.50p 253.50p 41080
10/02/2017 253.00p 255.00p 252.40p 253.00p 44158
09/02/2017 252.50p 255.00p 250.50p 253.00p 33930
08/02/2017 248.50p 255.00p 247.00p 252.50p 54600
07/02/2017 254.00p 255.00p 246.33p 247.50p 110533
06/02/2017 254.00p 255.00p 253.00p 254.00p 135790
03/02/2017 254.00p 255.00p 253.00p 254.00p 38743
02/02/2017 254.00p 255.00p 253.00p 254.00p 31144
01/02/2017 253.50p 255.00p 252.60p 254.00p 70583
31/01/2017 252.50p 255.00p 252.00p 253.50p 115761
30/01/2017 252.50p 255.00p 252.50p 252.50p 719500
27/01/2017 252.50p 255.00p 252.50p 252.50p 552956
26/01/2017 252.50p 255.00p 252.50p 252.50p 84482
25/01/2017 252.50p 255.00p 252.50p 252.50p 49956
24/01/2017 253.50p 255.00p 252.03p 252.50p 46133
23/01/2017 252.50p 255.00p 251.00p 253.50p 127330
20/01/2017 252.50p 255.00p 250.20p 252.50p 106020
19/01/2017 254.00p 254.00p 250.00p 252.50p 24470
18/01/2017 256.00p 256.00p 250.00p 255.00p 43349
17/01/2017 260.00p 260.00p 246.00p 256.00p 132615
16/01/2017 254.00p 265.41p 252.00p 261.00p 208263
13/01/2017 240.50p 257.75p 240.00p 254.00p 288268
12/01/2017 237.50p 241.50p 237.00p 240.50p 114404
11/01/2017 235.00p 239.40p 235.00p 237.50p 366022
10/01/2017 225.00p 240.60p 225.00p 235.50p 1103817
09/01/2017 218.50p 222.07p 215.00p 217.50p 61940
06/01/2017 217.50p 220.07p 209.46p 218.50p 91819
05/01/2017 221.50p 225.07p 215.00p 217.50p 402470
04/01/2017 221.50p 225.07p 218.00p 221.50p 17943
03/01/2017 222.50p 225.07p 218.00p 221.50p 70687
30/12/2016 221.50p 224.75p 218.77p 222.50p 21977
29/12/2016 221.50p 224.07p 218.07p 221.50p 18155
28/12/2016 223.00p 223.00p 218.00p 219.00p 46586
23/12/2016 223.00p 228.07p 218.00p 223.00p 13730
22/12/2016 224.00p 228.00p 218.00p 223.00p 104380
21/12/2016 228.50p 228.50p 220.00p 224.00p 44677
20/12/2016 228.50p 229.20p 225.25p 228.50p 36575
19/12/2016 228.50p 230.00p 225.00p 228.50p 50821
16/12/2016 228.00p 230.00p 226.88p 228.00p 21455
15/12/2016 228.00p 229.80p 224.01p 228.00p 32274
14/12/2016 227.50p 230.00p 226.35p 228.00p 101235
13/12/2016 225.00p 234.00p 225.00p 227.50p 134214
12/12/2016 220.00p 228.00p 218.60p 225.00p 63434
09/12/2016 220.00p 225.00p 218.10p 220.00p 29496
08/12/2016 213.00p 222.07p 213.00p 218.50p 73060
07/12/2016 216.50p 217.97p 210.00p 213.00p 136984
06/12/2016 220.00p 220.60p 215.02p 216.50p 48799
05/12/2016 225.00p 230.00p 217.60p 220.00p 70966
02/12/2016 227.50p 229.90p 222.60p 225.00p 74819
01/12/2016 226.50p 230.00p 225.80p 227.50p 13741
30/11/2016 226.50p 230.00p 225.50p 226.50p 71558
29/11/2016 226.50p 230.00p 223.55p 226.50p 52567
28/11/2016 226.50p 230.00p 225.00p 226.50p 860446
25/11/2016 227.50p 230.00p 223.50p 226.50p 50062
24/11/2016 227.50p 230.00p 226.10p 227.50p 123349
23/11/2016 220.00p 230.00p 220.00p 227.50p 533845
22/11/2016 219.25p 225.00p 217.00p 220.00p 358748
21/11/2016 217.00p 225.00p 215.02p 219.25p 191990
18/11/2016 208.50p 220.00p 208.50p 217.00p 1202928
17/11/2016 201.50p 208.80p 200.00p 207.50p 71169
16/11/2016 202.50p 203.65p 200.00p 201.50p 117444
15/11/2016 195.00p 205.00p 194.00p 202.50p 374096
14/11/2016 192.50p 198.00p 190.75p 195.00p 150696
11/11/2016 183.50p 195.00p 183.50p 192.50p 133167
10/11/2016 173.00p 184.90p 173.00p 184.00p 386452
09/11/2016 171.50p 175.00p 165.00p 173.00p 153899
08/11/2016 174.50p 176.00p 172.40p 174.00p 29508
07/11/2016 174.00p 175.15p 172.00p 174.50p 23713
04/11/2016 175.75p 175.75p 170.00p 174.00p 67631
03/11/2016 175.50p 178.00p 175.00p 175.75p 7218
02/11/2016 176.00p 179.00p 175.00p 175.50p 12290
01/11/2016 176.00p 179.00p 175.00p 176.00p 18902
31/10/2016 176.50p 177.00p 174.10p 176.00p 30450
28/10/2016 172.50p 179.00p 171.00p 176.50p 42206
27/10/2016 172.50p 175.05p 170.50p 172.50p 12524
26/10/2016 172.00p 175.00p 169.50p 172.50p 118762
25/10/2016 171.50p 172.00p 168.00p 171.00p 352494
24/10/2016 176.50p 176.50p 170.50p 171.50p 94299
21/10/2016 180.00p 180.00p 175.10p 176.50p 42188
20/10/2016 180.00p 183.00p 175.00p 180.00p 34737
19/10/2016 179.50p 182.00p 177.10p 180.00p 25702
18/10/2016 181.50p 183.00p 177.25p 179.50p 1210413
17/10/2016 181.00p 184.00p 179.00p 181.50p 76747
14/10/2016 182.00p 183.96p 178.02p 181.00p 201488
13/10/2016 182.00p 185.00p 180.00p 182.00p 487388
12/10/2016 182.00p 184.02p 180.60p 182.00p 1332161
11/10/2016 182.50p 183.90p 180.00p 182.00p 60841
10/10/2016 181.50p 184.99p 181.50p 182.50p 68638
07/10/2016 180.50p 187.00p 178.02p 181.50p 174134
06/10/2016 181.00p 183.40p 180.50p 180.50p 14759
05/10/2016 181.00p 184.00p 179.02p 181.00p 56169
04/10/2016 179.50p 182.00p 177.02p 181.00p 61803
03/10/2016 182.50p 183.75p 177.00p 179.50p 637705
30/09/2016 184.00p 184.50p 180.00p 182.50p 26639
29/09/2016 184.50p 185.00p 182.70p 184.00p 16982
28/09/2016 184.50p 185.42p 182.70p 184.50p 155647
27/09/2016 184.50p 186.75p 182.70p 184.50p 18035
26/09/2016 184.50p 187.00p 183.25p 184.50p 20980
23/09/2016 184.50p 186.95p 183.25p 184.50p 37330
22/09/2016 185.00p 187.00p 182.02p 184.50p 68295
21/09/2016 188.50p 188.60p 180.00p 185.00p 60750
20/09/2016 185.50p 190.00p 185.35p 188.50p 103154
19/09/2016 180.00p 188.00p 180.00p 185.00p 156143
16/09/2016 179.50p 183.00p 177.60p 180.00p 95027
15/09/2016 177.00p 181.95p 175.00p 179.50p 311910
14/09/2016 173.00p 180.00p 173.00p 177.00p 104418
13/09/2016 173.00p 175.00p 173.00p 173.00p 57957
12/09/2016 172.50p 180.00p 172.00p 173.00p 129278
09/09/2016 168.50p 175.00p 168.50p 172.50p 2019512
08/09/2016 170.00p 172.00p 167.50p 168.50p 94155
07/09/2016 169.50p 171.00p 169.50p 170.00p 174030
06/09/2016 169.50p 173.00p 165.00p 170.00p 1747076
05/09/2016 157.50p 167.00p 157.50p 165.50p 462428
02/09/2016 157.50p 160.00p 157.50p 157.50p 119619
01/09/2016 157.50p 160.00p 157.50p 157.50p 28673
31/08/2016 157.50p 159.50p 155.02p 157.50p 69147
30/08/2016 158.50p 159.55p 155.00p 157.50p 21490
26/08/2016 160.00p 160.00p 155.45p 158.50p 522968
25/08/2016 160.00p 160.00p 158.00p 160.00p 114906
24/08/2016 161.00p 162.00p 158.00p 160.00p 75322
23/08/2016 162.50p 162.50p 160.00p 161.00p 82173
22/08/2016 162.50p 163.00p 161.10p 162.50p 29942
19/08/2016 161.00p 163.75p 160.60p 162.50p 100491
18/08/2016 161.00p 162.00p 160.54p 161.00p 57061
17/08/2016 161.00p 162.00p 161.00p 161.00p 45668
16/08/2016 160.00p 162.00p 157.51p 161.00p 59246
15/08/2016 157.50p 162.50p 157.50p 160.00p 127657
12/08/2016 155.50p 160.00p 153.00p 157.50p 312946
11/08/2016 161.00p 161.36p 153.00p 155.50p 55937
10/08/2016 163.50p 164.50p 159.00p 161.00p 76626
09/08/2016 163.50p 167.00p 162.00p 163.50p 20517
08/08/2016 163.50p 167.00p 163.50p 163.50p 54482
05/08/2016 162.50p 165.00p 160.00p 163.50p 34555
04/08/2016 164.50p 165.50p 161.00p 162.50p 16066
03/08/2016 167.00p 167.80p 163.00p 164.50p 38180
02/08/2016 167.50p 168.90p 165.00p 167.00p 62387
01/08/2016 167.50p 170.00p 167.00p 167.50p 142161
29/07/2016 167.50p 170.00p 167.00p 167.50p 197547
28/07/2016 167.50p 169.00p 165.00p 167.50p 48131
27/07/2016 167.50p 169.00p 165.05p 167.50p 192978
26/07/2016 167.50p 169.00p 165.00p 167.50p 107399
25/07/2016 166.00p 170.00p 165.80p 167.50p 60017
22/07/2016 165.50p 168.00p 164.50p 166.00p 181640
21/07/2016 163.00p 168.00p 163.00p 165.50p 15301
20/07/2016 162.50p 165.00p 162.00p 163.00p 188600
19/07/2016 162.00p 165.00p 160.00p 162.50p 1255381

*Close Price adjusted for both dividends and splits