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
03/03/2014 114.25p 115.10p 113.70p 114.25p 23500
28/02/2014 114.25p 115.10p 114.25p 114.25p 0
27/02/2014 114.50p 115.10p 114.25p 114.25p 0
26/02/2014 115.00p 115.10p 115.00p 115.00p 811
25/02/2014 115.00p 116.00p 115.00p 115.00p 0
24/02/2014 115.00p 116.00p 115.00p 115.00p 0
21/02/2014 115.00p 116.00p 115.00p 115.00p 4000
20/02/2014 115.00p 115.10p 115.00p 115.00p 25000
19/02/2014 115.00p 115.00p 115.00p 115.00p 1082
18/02/2014 115.00p 117.00p 115.00p 115.00p 12500
17/02/2014 115.00p 116.50p 114.40p 115.00p 0
14/02/2014 115.00p 116.50p 114.40p 115.00p 20000
13/02/2014 115.00p 115.00p 114.60p 115.00p 0
12/02/2014 115.00p 115.00p 114.60p 115.00p 2000
11/02/2014 115.00p 115.00p 114.60p 115.00p 1591
10/02/2014 115.00p 116.00p 114.60p 115.00p 7198
07/02/2014 115.00p 117.00p 115.00p 115.00p 475800
06/02/2014 115.00p 116.50p 115.00p 115.00p 327910
05/02/2014 116.50p 116.50p 114.00p 115.00p 87000
04/02/2014 116.75p 116.75p 115.50p 116.50p 12846
03/02/2014 116.50p 118.00p 115.00p 116.75p 20425
31/01/2014 116.50p 116.50p 115.00p 116.50p 55600
30/01/2014 116.50p 118.00p 115.00p 116.50p 13570
29/01/2014 118.00p 121.00p 115.00p 116.50p 149704
28/01/2014 117.50p 118.00p 117.50p 118.00p 5000
27/01/2014 117.50p 120.00p 117.50p 117.50p 22931
24/01/2014 117.50p 117.50p 117.50p 117.50p 10000
23/01/2014 117.50p 117.50p 117.50p 117.50p 3000
22/01/2014 117.50p 117.50p 117.50p 117.50p 6950
21/01/2014 122.50p 122.50p 117.50p 117.50p 321591
20/01/2014 123.00p 123.00p 120.05p 122.50p 36453
17/01/2014 123.00p 123.00p 122.50p 123.00p 52000
16/01/2014 123.00p 125.00p 121.80p 123.00p 85100
15/01/2014 119.00p 124.76p 119.00p 123.00p 86497
14/01/2014 113.50p 120.29p 111.50p 119.00p 65508
13/01/2014 111.50p 114.00p 109.00p 111.50p 23038
10/01/2014 112.50p 112.50p 109.00p 111.50p 23137
09/01/2014 112.50p 112.50p 111.00p 112.50p 7200
08/01/2014 112.50p 114.00p 111.00p 112.50p 171245
07/01/2014 112.00p 112.87p 111.30p 112.50p 93794
06/01/2014 112.50p 113.00p 112.00p 112.00p 99380
03/01/2014 112.50p 113.50p 112.50p 112.50p 248152
02/01/2014 111.50p 114.00p 111.50p 112.50p 7190
31/12/2013 111.50p 114.00p 110.00p 111.50p 256785
30/12/2013 111.50p 112.50p 110.00p 111.50p 27500
27/12/2013 111.50p 111.50p 110.00p 111.50p 2500
24/12/2013 112.50p 112.50p 110.00p 111.50p 4000
23/12/2013 112.50p 114.00p 112.00p 112.00p 25326
20/12/2013 111.00p 115.00p 111.00p 112.50p 23494
19/12/2013 101.75p 114.00p 101.75p 111.00p 635187
18/12/2013 101.75p 104.00p 100.00p 101.75p 0
17/12/2013 102.00p 104.00p 100.00p 104.00p 10000
16/12/2013 102.25p 102.70p 100.00p 102.00p 4109
13/12/2013 102.75p 103.63p 102.25p 102.25p 4200
12/12/2013 104.50p 105.00p 101.00p 102.75p 291500
11/12/2013 95.50p 106.00p 95.50p 105.00p 786977
10/12/2013 96.50p 97.97p 95.50p 95.50p 605000
09/12/2013 96.50p 98.00p 96.50p 96.50p 39315
06/12/2013 96.50p 99.50p 95.30p 99.50p 14000
05/12/2013 96.50p 97.00p 96.50p 96.50p 32464
04/12/2013 96.50p 97.00p 95.30p 96.50p 4500
03/12/2013 97.00p 97.00p 96.50p 96.50p 25246
02/12/2013 96.00p 97.00p 96.00p 97.00p 168222
29/11/2013 95.50p 96.00p 94.00p 96.00p 76393
28/11/2013 95.50p 95.50p 95.50p 95.50p 0
27/11/2013 95.50p 95.50p 95.50p 95.50p 0
26/11/2013 95.50p 95.50p 95.50p 95.50p 2094
25/11/2013 95.50p 96.50p 95.00p 95.50p 0
22/11/2013 95.50p 96.50p 95.00p 95.50p 0
21/11/2013 96.50p 96.50p 95.00p 95.50p 6400
20/11/2013 96.00p 96.50p 96.00p 96.50p 5208
19/11/2013 96.00p 96.50p 95.00p 96.00p 0
18/11/2013 96.00p 96.50p 95.00p 96.00p 0
15/11/2013 96.50p 96.50p 95.00p 96.00p 4715
14/11/2013 96.00p 96.50p 94.50p 96.50p 8246
13/11/2013 99.00p 99.00p 94.00p 96.00p 52700
12/11/2013 99.00p 99.00p 98.00p 99.00p 5000
11/11/2013 99.00p 99.00p 99.00p 99.00p 261
08/11/2013 99.00p 99.00p 98.00p 99.00p 17591
07/11/2013 97.00p 100.00p 97.00p 99.00p 51787
06/11/2013 95.50p 97.95p 95.26p 97.00p 130384
05/11/2013 96.50p 97.00p 95.50p 95.50p 141473
04/11/2013 98.50p 98.50p 96.50p 96.50p 13122
01/11/2013 98.50p 98.50p 98.50p 98.50p 50000
31/10/2013 98.00p 99.55p 96.00p 98.50p 50165
30/10/2013 97.00p 99.00p 97.00p 98.00p 31195
29/10/2013 99.00p 100.45p 95.00p 97.00p 54593
28/10/2013 99.00p 100.45p 97.00p 99.00p 0
25/10/2013 99.50p 100.45p 97.00p 99.00p 4899
24/10/2013 99.50p 103.50p 97.04p 99.50p 0
23/10/2013 103.00p 103.50p 97.04p 99.50p 125338
22/10/2013 102.00p 103.00p 101.50p 103.00p 17174
21/10/2013 100.50p 102.00p 98.00p 101.50p 59132
18/10/2013 101.00p 105.00p 100.00p 100.50p 114202
17/10/2013 95.50p 102.00p 95.00p 101.00p 1294468
16/10/2013 89.50p 95.50p 89.50p 95.50p 1127543
15/10/2013 88.50p 91.00p 88.00p 89.50p 80000
14/10/2013 88.00p 90.00p 88.00p 88.00p 38298
11/10/2013 89.50p 89.50p 87.00p 88.00p 13000
10/10/2013 88.00p 91.00p 88.00p 89.50p 68362
09/10/2013 88.00p 89.50p 87.50p 88.00p 38873
08/10/2013 83.50p 91.00p 79.00p 88.00p 524080
07/10/2013 75.00p 79.70p 75.00p 79.00p 213000
04/10/2013 74.00p 75.00p 73.75p 75.00p 45000
03/10/2013 74.00p 75.00p 73.00p 74.00p 21225
02/10/2013 74.00p 74.00p 73.92p 74.00p 250000
01/10/2013 74.00p 75.00p 74.00p 74.00p 0
30/09/2013 74.00p 75.00p 74.00p 74.00p 5000
27/09/2013 74.00p 76.50p 73.65p 74.00p 1908
26/09/2013 74.50p 74.50p 72.90p 74.00p 340000
25/09/2013 74.50p 74.50p 72.90p 74.50p 100000
24/09/2013 74.50p 74.50p 74.30p 74.50p 3823
23/09/2013 74.50p 75.75p 74.10p 74.50p 2099
20/09/2013 75.25p 75.25p 74.00p 74.50p 30011
19/09/2013 74.25p 75.25p 73.00p 75.25p 77500
18/09/2013 75.00p 77.00p 73.00p 74.25p 60627
17/09/2013 71.50p 77.00p 71.50p 75.00p 205000
16/09/2013 71.50p 71.50p 71.50p 71.50p 0
13/09/2013 71.50p 71.50p 71.50p 71.50p 9
12/09/2013 71.50p 72.50p 71.00p 71.50p 0
11/09/2013 71.50p 72.50p 71.00p 71.50p 0
10/09/2013 71.50p 72.50p 71.00p 71.50p 48333
09/09/2013 71.50p 73.00p 71.50p 71.50p 11960
06/09/2013 71.50p 72.00p 70.60p 71.50p 0
05/09/2013 71.50p 72.00p 70.60p 72.00p 28333
04/09/2013 71.50p 72.00p 71.00p 71.50p 49560
03/09/2013 70.50p 75.00p 70.50p 71.50p 61634
02/09/2013 65.00p 67.80p 65.00p 67.50p 21800
30/08/2013 65.00p 65.00p 64.50p 65.00p 0
29/08/2013 65.00p 65.00p 64.50p 65.00p 10000
28/08/2013 62.00p 66.00p 62.00p 65.00p 98125
27/08/2013 62.00p 62.00p 61.60p 62.00p 5000
23/08/2013 62.00p 62.00p 61.20p 62.00p 0
22/08/2013 62.00p 62.00p 61.20p 62.00p 0
21/08/2013 62.00p 62.00p 61.20p 62.00p 900
20/08/2013 62.00p 62.00p 61.20p 62.00p 900
19/08/2013 62.00p 62.00p 61.20p 62.00p 4816
16/08/2013 63.25p 63.75p 61.20p 62.00p 20207
15/08/2013 63.75p 64.00p 63.30p 63.75p 0
14/08/2013 64.00p 64.00p 63.30p 63.75p 1860
13/08/2013 64.00p 64.50p 63.50p 64.00p 40000
12/08/2013 60.50p 64.00p 60.35p 64.00p 40000
09/08/2013 60.00p 61.00p 60.00p 60.50p 5803
08/08/2013 60.75p 61.50p 59.80p 60.00p 22461
07/08/2013 60.75p 61.25p 60.50p 60.50p 2823
06/08/2013 60.75p 66.00p 60.75p 60.75p 16568
05/08/2013 60.75p 62.50p 60.00p 60.75p 0
02/08/2013 60.75p 62.50p 60.00p 60.75p 0
01/08/2013 62.50p 62.50p 60.00p 60.75p 15000
31/07/2013 62.50p 62.50p 61.50p 62.50p 15000
30/07/2013 62.50p 64.25p 62.00p 62.50p 0
29/07/2013 62.50p 64.25p 62.00p 62.50p 0
26/07/2013 62.50p 64.25p 62.00p 62.50p 0
25/07/2013 62.50p 64.25p 62.00p 62.50p 0
24/07/2013 64.25p 64.25p 62.00p 62.50p 140000
23/07/2013 64.25p 64.25p 64.00p 64.25p 102819
22/07/2013 64.25p 64.25p 64.00p 64.25p 50000
19/07/2013 62.50p 64.90p 62.50p 64.38p 427802
18/07/2013 62.50p 63.00p 62.50p 62.50p 44873
17/07/2013 62.50p 63.20p 62.50p 62.50p 0
16/07/2013 62.75p 63.20p 62.50p 62.50p 0
15/07/2013 62.75p 63.20p 62.75p 62.75p 130450
12/07/2013 63.00p 63.00p 62.75p 62.75p 19550
11/07/2013 63.00p 64.00p 63.00p 63.00p 0
10/07/2013 64.00p 64.00p 63.00p 63.00p 15450
09/07/2013 64.00p 64.00p 63.50p 64.00p 0
08/07/2013 64.00p 64.00p 63.50p 64.00p 17500
05/07/2013 64.00p 64.70p 64.00p 64.00p 9604
04/07/2013 64.00p 64.00p 63.80p 64.00p 15000
03/07/2013 64.00p 65.00p 62.00p 64.00p 0
02/07/2013 64.00p 65.00p 62.00p 64.00p 0
01/07/2013 64.00p 65.00p 62.00p 64.00p 0
28/06/2013 64.00p 65.00p 62.00p 62.00p 0
27/06/2013 64.00p 64.00p 64.00p 64.00p 697290
26/06/2013 63.50p 65.00p 63.50p 63.50p 3150
25/06/2013 63.50p 65.00p 63.00p 63.50p 0
24/06/2013 64.00p 65.00p 63.00p 63.50p 14950
21/06/2013 64.50p 65.00p 64.00p 64.00p 56152
20/06/2013 63.50p 65.00p 63.50p 64.00p 20016
19/06/2013 63.50p 65.00p 63.00p 63.50p 0
18/06/2013 63.50p 65.00p 63.00p 63.50p 265900
17/06/2013 63.50p 65.00p 60.00p 63.50p 0
14/06/2013 60.00p 65.00p 60.00p 63.50p 458818
13/06/2013 60.00p 61.00p 58.50p 60.00p 79467
12/06/2013 58.50p 58.60p 58.50p 58.50p 0
11/06/2013 58.50p 58.60p 58.50p 58.50p 1000
10/06/2013 58.50p 59.00p 57.00p 58.50p 0
07/06/2013 59.00p 59.00p 57.00p 58.50p 15000
06/06/2013 59.00p 59.00p 58.00p 59.00p 0
05/06/2013 59.00p 59.00p 58.00p 59.00p 0
04/06/2013 59.00p 59.00p 58.00p 59.00p 0
03/06/2013 59.00p 59.00p 58.00p 59.00p 26201
31/05/2013 59.00p 59.00p 58.00p 59.00p 10000
30/05/2013 59.00p 59.00p 57.50p 59.00p 0
29/05/2013 58.50p 59.00p 57.50p 59.00p 1250
28/05/2013 58.50p 58.50p 57.00p 58.50p 208769
24/05/2013 58.50p 59.75p 57.00p 58.50p 0
23/05/2013 59.75p 59.75p 57.00p 58.50p 10057
22/05/2013 59.75p 59.75p 59.50p 59.75p 300000
21/05/2013 59.75p 60.00p 59.50p 59.75p 707068

*Close Price adjusted for both dividends and splits