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
18/07/2016 163.00p 163.00p 161.50p 162.00p 42473
15/07/2016 163.00p 164.75p 161.05p 163.00p 69375
14/07/2016 163.00p 163.60p 163.00p 163.00p 199286
13/07/2016 163.50p 165.00p 163.00p 163.00p 109561
12/07/2016 162.00p 167.75p 162.00p 164.50p 335091
11/07/2016 157.50p 159.90p 156.50p 158.50p 50418
08/07/2016 151.50p 159.20p 149.20p 157.50p 45033
07/07/2016 146.50p 152.00p 146.00p 151.50p 63615
06/07/2016 156.50p 156.50p 140.00p 145.50p 110666
05/07/2016 157.50p 157.52p 154.00p 156.50p 58834
04/07/2016 158.00p 160.00p 157.00p 157.50p 30637
01/07/2016 158.00p 161.00p 157.55p 158.00p 24372
30/06/2016 158.00p 161.00p 158.00p 158.00p 17374
29/06/2016 152.00p 160.50p 152.00p 158.00p 99786
28/06/2016 148.00p 154.00p 147.00p 152.00p 560408
27/06/2016 150.00p 151.75p 147.00p 148.00p 109126
24/06/2016 151.00p 152.00p 145.00p 150.00p 157082
23/06/2016 154.00p 160.00p 153.14p 157.50p 106449
22/06/2016 154.00p 155.00p 151.00p 154.00p 34771
21/06/2016 156.00p 157.00p 154.00p 154.00p 22903
20/06/2016 155.50p 156.79p 154.00p 156.00p 64049
17/06/2016 157.50p 157.50p 155.00p 155.50p 59881
16/06/2016 157.50p 157.50p 156.00p 157.50p 29830
15/06/2016 157.50p 158.55p 156.00p 157.50p 143534
14/06/2016 157.50p 158.00p 156.00p 157.50p 173494
13/06/2016 158.50p 160.80p 156.00p 157.50p 111392
10/06/2016 158.50p 160.00p 156.25p 158.50p 356086
09/06/2016 159.00p 160.00p 157.50p 158.50p 35783
08/06/2016 160.00p 160.00p 156.02p 159.00p 12683
07/06/2016 158.50p 161.00p 157.75p 160.00p 144973
06/06/2016 160.00p 160.00p 155.00p 158.50p 171963
03/06/2016 157.50p 161.30p 156.00p 159.50p 73387
02/06/2016 154.50p 160.00p 154.50p 157.50p 27844
01/06/2016 152.50p 157.00p 152.00p 154.50p 64175
31/05/2016 151.00p 154.00p 150.00p 152.50p 168872
27/05/2016 151.00p 151.00p 150.00p 151.00p 18003
26/05/2016 150.50p 151.00p 149.00p 151.00p 415754
25/05/2016 149.50p 151.25p 149.00p 150.50p 17575
24/05/2016 150.00p 150.00p 148.00p 149.50p 12144
23/05/2016 152.00p 152.00p 148.00p 150.00p 47643
20/05/2016 151.50p 154.00p 150.00p 152.00p 64911
19/05/2016 152.50p 155.00p 150.00p 151.50p 62611
18/05/2016 153.50p 155.00p 152.50p 152.50p 62338
17/05/2016 155.00p 155.00p 152.50p 153.50p 23811
16/05/2016 155.00p 156.20p 153.00p 155.00p 26968
13/05/2016 155.00p 156.00p 155.00p 155.00p 45394
12/05/2016 150.50p 158.40p 150.50p 155.00p 89672
11/05/2016 149.00p 154.00p 148.33p 150.50p 119775
10/05/2016 149.00p 150.00p 148.33p 149.00p 22191
09/05/2016 152.50p 152.50p 146.00p 149.00p 97250
06/05/2016 153.50p 154.00p 152.00p 152.50p 95553
05/05/2016 154.00p 154.40p 152.00p 153.50p 9075
04/05/2016 157.50p 157.50p 151.00p 154.00p 96006
03/05/2016 157.00p 158.95p 155.00p 157.50p 61614
29/04/2016 160.50p 160.50p 155.00p 157.00p 53153
28/04/2016 162.50p 162.50p 160.50p 160.50p 17077
27/04/2016 162.50p 162.50p 161.00p 162.50p 28569
26/04/2016 162.50p 164.00p 161.25p 162.50p 38342
25/04/2016 162.00p 164.00p 161.00p 162.50p 50472
22/04/2016 161.00p 163.00p 160.00p 162.00p 35867
21/04/2016 163.00p 163.98p 159.10p 161.00p 47058
20/04/2016 167.50p 168.10p 162.00p 163.00p 45330
19/04/2016 162.50p 169.00p 162.50p 167.50p 121908
18/04/2016 161.50p 165.00p 160.25p 162.50p 92090
15/04/2016 155.00p 163.95p 155.00p 162.00p 112684
14/04/2016 155.00p 157.00p 154.00p 155.00p 14195
13/04/2016 154.50p 158.00p 153.35p 155.00p 41787
12/04/2016 149.50p 155.00p 149.50p 153.00p 94248
11/04/2016 149.00p 150.19p 149.00p 149.50p 254483
08/04/2016 150.00p 150.19p 149.00p 149.50p 25647
07/04/2016 150.00p 150.25p 149.20p 150.00p 40857
06/04/2016 150.00p 151.50p 149.00p 150.00p 47300
05/04/2016 150.00p 150.50p 149.00p 150.00p 74359
04/04/2016 149.50p 151.50p 149.00p 150.00p 42202
01/04/2016 149.50p 151.00p 148.60p 149.50p 85938
31/03/2016 149.50p 150.40p 148.00p 149.50p 138688
30/03/2016 150.50p 151.00p 148.00p 149.50p 239635
29/03/2016 148.50p 151.00p 148.00p 150.00p 123306
24/03/2016 148.50p 150.00p 148.00p 148.50p 62233
23/03/2016 150.00p 150.00p 147.00p 148.50p 80032
22/03/2016 150.00p 152.00p 148.00p 150.00p 114331
21/03/2016 145.50p 150.50p 144.10p 150.00p 130811
18/03/2016 146.00p 146.75p 143.28p 145.50p 8019707
17/03/2016 145.00p 146.50p 140.10p 146.00p 487979
16/03/2016 147.00p 147.00p 146.00p 147.00p 45104
15/03/2016 149.00p 149.00p 147.00p 147.00p 58434
14/03/2016 150.00p 150.91p 148.00p 149.00p 132665
11/03/2016 150.00p 153.90p 148.00p 150.00p 275894
10/03/2016 151.50p 152.00p 146.17p 150.00p 29217
09/03/2016 151.50p 152.55p 150.10p 151.50p 31243
08/03/2016 151.50p 153.50p 151.00p 151.50p 190236
07/03/2016 151.50p 152.25p 150.00p 151.50p 35665
04/03/2016 150.50p 155.00p 150.00p 151.50p 117891
03/03/2016 150.00p 152.50p 145.70p 150.50p 84710
02/03/2016 151.00p 153.00p 148.00p 150.00p 184532
01/03/2016 143.50p 151.49p 140.51p 151.00p 1150251
29/02/2016 134.50p 135.85p 134.50p 134.50p 108337
26/02/2016 134.50p 135.49p 134.00p 134.50p 75847
25/02/2016 134.50p 135.00p 133.00p 134.50p 37778
24/02/2016 134.50p 135.50p 133.15p 134.50p 17823
23/02/2016 134.50p 135.50p 133.00p 134.50p 27808
22/02/2016 134.50p 135.50p 134.50p 134.50p 78658
19/02/2016 134.50p 136.00p 133.15p 134.50p 15054
18/02/2016 134.50p 135.50p 133.15p 134.50p 11772
17/02/2016 134.00p 136.50p 133.15p 134.50p 25718
16/02/2016 135.50p 138.00p 133.00p 134.00p 25013
15/02/2016 135.50p 135.50p 133.00p 135.50p 83954
12/02/2016 137.00p 137.00p 135.00p 135.50p 66157
11/02/2016 137.00p 137.00p 135.28p 137.00p 34038
10/02/2016 137.00p 137.00p 135.00p 137.00p 392927
09/02/2016 139.50p 139.50p 136.10p 137.00p 48486
08/02/2016 137.50p 142.00p 137.15p 139.50p 209325
05/02/2016 140.00p 140.00p 135.10p 137.00p 49710
04/02/2016 137.00p 140.00p 136.65p 140.00p 71631
03/02/2016 138.50p 139.50p 135.88p 137.00p 69874
02/02/2016 140.00p 140.00p 138.20p 138.50p 37752
01/02/2016 140.00p 142.00p 140.00p 140.00p 24443
29/01/2016 140.00p 142.00p 140.00p 140.00p 11983
28/01/2016 137.00p 140.00p 137.00p 140.00p 135871
27/01/2016 138.50p 139.40p 136.50p 138.00p 51458
26/01/2016 137.50p 139.70p 136.00p 138.50p 56026
25/01/2016 137.50p 140.00p 137.00p 138.50p 60970
22/01/2016 135.00p 140.50p 135.00p 137.50p 77378
21/01/2016 130.00p 137.00p 129.10p 135.00p 1299880
20/01/2016 134.50p 135.00p 128.00p 130.00p 240876
19/01/2016 134.50p 137.64p 133.02p 134.50p 273279
18/01/2016 141.00p 142.00p 133.02p 134.50p 153524
15/01/2016 138.50p 140.00p 134.00p 135.50p 110563
14/01/2016 138.50p 140.00p 138.50p 138.50p 31840
13/01/2016 137.50p 140.00p 137.50p 138.50p 64793
12/01/2016 137.00p 138.75p 136.25p 137.50p 128807
11/01/2016 138.50p 138.80p 135.10p 137.00p 131329
08/01/2016 137.00p 142.16p 137.00p 138.50p 525929
07/01/2016 127.00p 142.75p 127.00p 137.00p 759016
06/01/2016 118.50p 120.00p 117.00p 118.50p 35473
05/01/2016 118.50p 119.00p 118.50p 118.50p 24615
04/01/2016 118.50p 120.00p 117.10p 118.50p 30868
31/12/2015 118.50p 119.49p 118.00p 118.50p 6729
30/12/2015 118.50p 120.00p 117.78p 118.50p 6626
29/12/2015 118.50p 120.00p 118.50p 118.50p 13491
24/12/2015 118.50p 118.50p 118.50p 118.50p 0
23/12/2015 118.50p 120.00p 118.50p 118.50p 7152
22/12/2015 118.50p 119.00p 117.51p 118.50p 1069
21/12/2015 118.50p 119.00p 118.50p 118.50p 28602
18/12/2015 118.50p 119.00p 118.50p 118.50p 20636
17/12/2015 118.50p 119.00p 117.78p 118.50p 15540
16/12/2015 117.50p 120.00p 117.50p 118.50p 131017
15/12/2015 117.50p 119.30p 117.00p 117.50p 383750
14/12/2015 117.50p 120.00p 117.00p 117.50p 17021
11/12/2015 117.50p 119.50p 116.55p 117.50p 10966
10/12/2015 118.50p 118.75p 115.60p 117.50p 53519
09/12/2015 118.50p 119.00p 117.10p 118.50p 31170
08/12/2015 122.50p 122.50p 116.50p 118.50p 54408
07/12/2015 123.00p 124.60p 121.00p 122.50p 33538
04/12/2015 123.00p 123.67p 121.50p 123.00p 39986
03/12/2015 123.50p 124.00p 123.00p 123.00p 28946
02/12/2015 122.00p 124.70p 121.00p 123.50p 67755
01/12/2015 121.00p 124.20p 120.25p 122.00p 81762
30/11/2015 121.00p 121.83p 120.00p 121.00p 43985
27/11/2015 120.50p 121.90p 120.00p 120.50p 13149
26/11/2015 120.00p 121.80p 120.00p 120.50p 48027
25/11/2015 118.50p 121.00p 117.45p 120.00p 47672
24/11/2015 118.50p 118.75p 116.50p 118.50p 145803
23/11/2015 120.00p 120.50p 116.00p 118.50p 197062
20/11/2015 119.50p 121.00p 119.00p 120.00p 172573
19/11/2015 126.50p 126.50p 117.00p 119.50p 147417
18/11/2015 128.00p 128.00p 126.00p 126.50p 31061
17/11/2015 131.00p 131.00p 126.00p 128.00p 64065
16/11/2015 131.00p 131.00p 130.00p 131.00p 10103
13/11/2015 130.00p 131.00p 128.00p 131.00p 44970
12/11/2015 129.00p 130.50p 128.00p 130.00p 9466
11/11/2015 131.50p 131.50p 128.00p 129.00p 49860
10/11/2015 131.50p 131.50p 129.50p 131.50p 16638
09/11/2015 132.50p 132.50p 129.50p 131.50p 51934
06/11/2015 132.50p 132.50p 130.00p 132.50p 36228
05/11/2015 133.00p 133.50p 130.00p 132.50p 36321
04/11/2015 133.00p 134.00p 131.60p 133.00p 64215
03/11/2015 133.00p 134.00p 133.00p 133.00p 28282
02/11/2015 135.00p 136.40p 131.00p 133.00p 39919
30/10/2015 129.00p 137.00p 129.00p 135.00p 97472
29/10/2015 129.00p 130.00p 128.50p 129.00p 39009
28/10/2015 129.00p 130.00p 129.00p 129.00p 16610
27/10/2015 132.50p 132.50p 128.00p 129.00p 52428
26/10/2015 132.50p 132.50p 131.00p 132.50p 7066
23/10/2015 132.50p 132.50p 131.90p 132.50p 3558
22/10/2015 132.50p 133.00p 131.00p 132.50p 27863
21/10/2015 132.50p 132.50p 132.00p 132.50p 1587
20/10/2015 132.50p 132.50p 131.00p 132.50p 21996
19/10/2015 132.00p 132.50p 131.00p 132.50p 7916
16/10/2015 132.50p 132.50p 130.00p 132.00p 9717
15/10/2015 133.00p 133.50p 130.00p 132.50p 174261
14/10/2015 138.00p 138.00p 131.00p 133.00p 58226
13/10/2015 138.00p 138.00p 136.00p 138.00p 904
12/10/2015 138.00p 138.00p 138.00p 138.00p 0
09/10/2015 138.00p 138.00p 136.00p 138.00p 5485
08/10/2015 138.00p 138.50p 136.00p 138.00p 4626
07/10/2015 138.50p 138.65p 136.00p 138.00p 17685
06/10/2015 138.50p 139.50p 137.00p 138.50p 8734
05/10/2015 139.00p 139.50p 137.00p 138.50p 30206
02/10/2015 142.00p 142.50p 138.00p 139.00p 30439

*Close Price adjusted for both dividends and splits