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
20/05/2013 59.75p 59.75p 59.70p 59.75p 0
17/05/2013 59.75p 59.75p 59.70p 59.75p 10000
16/05/2013 59.75p 59.75p 59.50p 59.75p 38333
15/05/2013 59.75p 60.00p 59.50p 59.75p 0
14/05/2013 59.75p 59.75p 59.50p 59.75p 20000
13/05/2013 59.75p 59.75p 59.50p 59.75p 90000
10/05/2013 59.75p 60.00p 59.50p 59.75p 5800
09/05/2013 59.75p 59.85p 59.50p 59.75p 12655
08/05/2013 59.75p 59.75p 59.50p 59.75p 30000
07/05/2013 59.25p 60.00p 59.25p 59.75p 118500
03/05/2013 56.50p 59.00p 56.50p 58.75p 244500
02/05/2013 53.50p 57.00p 53.50p 56.50p 587132
01/05/2013 52.50p 54.00p 52.50p 53.50p 485000
30/04/2013 52.00p 54.00p 52.00p 52.50p 450000
29/04/2013 52.00p 54.00p 52.00p 52.00p 0
26/04/2013 52.00p 54.00p 52.00p 52.00p 44700
25/04/2013 52.00p 54.00p 52.00p 52.00p 0
24/04/2013 52.00p 54.00p 52.00p 52.00p 10000
23/04/2013 50.75p 53.50p 50.75p 52.00p 50900
22/04/2013 50.00p 52.50p 50.00p 50.75p 38500
19/04/2013 49.00p 50.00p 49.00p 50.00p 1598700
18/04/2013 49.00p 49.00p 48.50p 49.00p 0
17/04/2013 48.50p 49.00p 48.50p 49.00p 60000
16/04/2013 48.50p 49.50p 48.50p 48.50p 0
15/04/2013 48.50p 49.50p 48.50p 48.50p 20452
12/04/2013 48.50p 49.50p 48.50p 48.50p 20000
11/04/2013 47.00p 49.50p 47.00p 48.50p 509500
10/04/2013 47.00p 47.00p 44.00p 47.00p 28750
09/04/2013 47.00p 47.00p 46.50p 47.00p 0
08/04/2013 47.00p 47.00p 46.50p 47.00p 1000
05/04/2013 47.00p 47.50p 46.00p 47.00p 0
04/04/2013 47.00p 47.50p 46.00p 47.00p 0
03/04/2013 47.00p 47.50p 46.00p 47.00p 35000
02/04/2013 47.00p 48.00p 47.00p 47.00p 0
28/03/2013 47.00p 48.00p 47.00p 47.00p 4000
27/03/2013 47.00p 47.00p 45.50p 47.00p 0
26/03/2013 46.00p 47.00p 45.50p 47.00p 70000
25/03/2013 47.50p 47.50p 43.00p 46.00p 110000
22/03/2013 48.75p 49.00p 47.50p 47.50p 47000
21/03/2013 48.75p 48.80p 48.00p 48.75p 0
20/03/2013 48.50p 48.80p 48.00p 48.75p 60615
19/03/2013 49.00p 49.48p 48.00p 48.50p 114595
18/03/2013 49.00p 50.00p 48.00p 49.00p 0
15/03/2013 50.00p 50.00p 48.00p 49.00p 46852
14/03/2013 50.00p 50.00p 50.00p 50.00p 20000
13/03/2013 50.00p 50.50p 50.00p 50.00p 0
12/03/2013 50.50p 50.50p 50.00p 50.50p 50000
11/03/2013 50.50p 50.50p 49.00p 50.50p 65000
08/03/2013 50.50p 50.50p 49.60p 50.50p 25944
07/03/2013 50.00p 51.00p 50.00p 50.50p 50000
06/03/2013 50.00p 50.50p 50.00p 50.00p 0
05/03/2013 50.50p 50.50p 50.00p 50.00p 43500
04/03/2013 50.00p 50.50p 50.00p 50.50p 90000
01/03/2013 50.00p 53.50p 50.00p 50.00p 0
28/02/2013 50.00p 53.50p 50.00p 50.00p 0
27/02/2013 50.00p 53.50p 50.00p 50.00p 0
26/02/2013 53.00p 53.50p 50.00p 50.00p 140250
25/02/2013 51.50p 55.00p 51.50p 53.00p 27384
22/02/2013 50.50p 53.00p 50.00p 51.50p 307660
21/02/2013 50.50p 52.00p 50.00p 50.50p 96383
20/02/2013 50.50p 51.25p 50.50p 50.50p 25000
19/02/2013 50.50p 51.60p 50.00p 50.50p 0
18/02/2013 51.00p 51.60p 50.00p 51.00p 0
15/02/2013 51.00p 51.60p 50.00p 51.00p 0
14/02/2013 51.00p 51.60p 50.00p 51.00p 20370
13/02/2013 50.50p 51.50p 50.00p 51.00p 65000
12/02/2013 50.50p 51.00p 50.00p 50.50p 11000
11/02/2013 50.00p 51.00p 50.00p 50.50p 15000
08/02/2013 50.50p 50.50p 49.55p 50.00p 10000
07/02/2013 50.50p 50.50p 49.00p 50.50p 5000
06/02/2013 49.00p 52.00p 48.60p 50.50p 27481
05/02/2013 46.00p 52.00p 46.00p 49.00p 42543
04/02/2013 45.50p 46.00p 45.00p 46.00p 0
01/02/2013 45.00p 46.00p 45.00p 45.50p 20000
31/01/2013 45.00p 45.02p 45.00p 45.00p 3000
30/01/2013 44.00p 46.00p 44.00p 45.00p 285025
29/01/2013 44.50p 44.50p 43.25p 44.00p 10000
28/01/2013 44.50p 44.50p 44.00p 44.50p 188000
25/01/2013 43.00p 45.00p 43.00p 44.50p 29800
24/01/2013 44.50p 44.50p 44.00p 44.50p 40000
23/01/2013 45.50p 45.50p 44.00p 44.50p 15000
22/01/2013 45.50p 45.50p 45.00p 45.50p 5000
21/01/2013 45.50p 45.50p 45.30p 45.50p 10000
18/01/2013 46.00p 47.00p 45.00p 45.50p 0
17/01/2013 46.00p 47.00p 45.00p 46.00p 44575
16/01/2013 46.50p 46.50p 45.32p 46.00p 33386
15/01/2013 46.50p 46.75p 46.00p 46.50p 24995
14/01/2013 46.50p 48.00p 44.87p 46.50p 0
11/01/2013 44.87p 48.00p 44.87p 46.50p 282000
10/01/2013 43.25p 45.00p 43.25p 44.87p 655724
09/01/2013 42.50p 43.25p 42.50p 43.25p 1050000
08/01/2013 41.00p 43.00p 41.00p 42.50p 577349
07/01/2013 40.50p 41.00p 39.68p 40.50p 468788
04/01/2013 40.00p 42.25p 39.40p 40.50p 126711
03/01/2013 32.00p 40.12p 32.00p 40.00p 267730
02/01/2013 32.00p 32.33p 32.00p 32.00p 3058
31/12/2012 32.00p 32.50p 31.75p 32.00p 0
28/12/2012 32.00p 32.50p 31.75p 32.00p 0
27/12/2012 31.75p 32.50p 31.75p 32.00p 85624
24/12/2012 31.75p 31.75p 31.75p 31.75p 30000
21/12/2012 31.75p 32.00p 31.75p 31.75p 0
20/12/2012 31.75p 32.00p 31.75p 31.75p 0
19/12/2012 31.75p 32.00p 31.75p 31.75p 185600
18/12/2012 31.50p 32.00p 31.50p 31.75p 205300
17/12/2012 31.50p 32.00p 31.50p 31.50p 0
14/12/2012 31.50p 32.00p 31.50p 31.50p 0
13/12/2012 31.50p 32.00p 31.50p 31.50p 0
12/12/2012 31.50p 32.00p 31.50p 31.50p 0
11/12/2012 31.50p 32.00p 31.50p 31.50p 345500
10/12/2012 31.50p 31.98p 31.00p 31.50p 130000
07/12/2012 31.50p 31.85p 31.50p 31.50p 3093
06/12/2012 31.50p 32.00p 31.00p 31.50p 336500
05/12/2012 31.50p 31.50p 31.00p 31.50p 833736
04/12/2012 31.50p 31.75p 31.50p 31.50p 0
03/12/2012 31.50p 31.75p 31.50p 31.50p 313500
30/11/2012 31.50p 31.50p 31.50p 31.50p 1700000
29/11/2012 31.50p 31.50p 31.50p 31.50p 605300
28/11/2012 31.50p 31.75p 31.50p 31.50p 0
27/11/2012 31.50p 31.75p 31.50p 31.50p 204600
26/11/2012 31.50p 31.50p 31.25p 31.50p 25000
23/11/2012 31.50p 32.00p 31.50p 31.50p 30000
22/11/2012 31.50p 31.50p 31.50p 31.50p 500000
21/11/2012 31.50p 31.50p 31.00p 31.50p 10000
20/11/2012 31.50p 32.00p 31.50p 31.50p 227830
19/11/2012 31.50p 31.50p 31.10p 31.50p 0
16/11/2012 31.50p 31.50p 31.10p 31.50p 0
15/11/2012 31.50p 31.50p 31.10p 31.50p 466800
14/11/2012 31.50p 31.80p 31.50p 31.50p 3473
13/11/2012 31.50p 31.50p 31.10p 31.50p 5000
12/11/2012 31.50p 32.00p 31.10p 31.50p 21542
09/11/2012 31.25p 32.00p 31.25p 31.50p 100000
08/11/2012 30.25p 31.25p 30.25p 31.25p 505600
07/11/2012 29.50p 31.50p 29.50p 30.25p 114700
06/11/2012 29.50p 30.00p 29.50p 29.50p 13000
05/11/2012 29.50p 30.00p 29.50p 29.50p 20000
02/11/2012 29.50p 30.50p 29.50p 29.50p 0
01/11/2012 29.50p 29.50p 29.50p 29.50p 29308
31/10/2012 29.50p 30.00p 29.00p 29.50p 0
30/10/2012 29.00p 30.00p 29.00p 29.50p 25000
29/10/2012 29.00p 31.00p 29.00p 29.00p 0
26/10/2012 30.00p 31.00p 29.00p 29.00p 25345
25/10/2012 29.75p 31.00p 29.25p 30.00p 634973
24/10/2012 29.25p 31.00p 29.25p 29.75p 1010000
23/10/2012 28.25p 30.00p 28.25p 29.25p 30500
22/10/2012 28.25p 29.00p 28.25p 28.25p 10460
19/10/2012 28.25p 29.00p 28.25p 28.25p 20000
18/10/2012 28.00p 28.50p 28.00p 28.25p 12000
17/10/2012 28.00p 28.50p 28.00p 28.00p 15000
16/10/2012 28.00p 28.50p 28.00p 28.00p 5000
15/10/2012 28.00p 28.50p 27.50p 28.00p 0
12/10/2012 28.00p 28.50p 28.00p 28.00p 0
11/10/2012 28.00p 28.50p 28.00p 28.00p 9600
10/10/2012 28.00p 28.50p 28.00p 28.00p 5372
09/10/2012 27.75p 28.05p 27.75p 28.00p 70000
08/10/2012 28.50p 28.50p 27.75p 27.75p 15000
05/10/2012 27.00p 28.56p 27.00p 28.50p 20000
04/10/2012 25.50p 27.00p 25.50p 26.50p 45000
03/10/2012 25.50p 26.50p 25.50p 25.50p 0
02/10/2012 25.75p 26.50p 25.50p 25.50p 0
01/10/2012 25.75p 26.25p 25.53p 25.75p 0
28/09/2012 25.75p 26.25p 25.53p 25.75p 0
27/09/2012 25.75p 26.25p 25.53p 25.75p 0
26/09/2012 25.75p 26.25p 25.53p 25.75p 30000
25/09/2012 26.00p 26.75p 25.75p 25.75p 89058
24/09/2012 26.50p 26.50p 25.00p 26.00p 0
21/09/2012 26.50p 26.50p 25.00p 26.50p 0
20/09/2012 26.50p 26.50p 25.00p 26.50p 0
19/09/2012 26.50p 26.50p 25.00p 26.50p 0
18/09/2012 26.50p 26.50p 25.00p 26.50p 0
17/09/2012 26.50p 26.50p 25.00p 26.50p 25000
14/09/2012 26.50p 28.00p 26.50p 26.50p 1467732
13/09/2012 26.50p 28.00p 26.50p 26.50p 3518
12/09/2012 26.50p 26.50p 26.00p 26.50p 1500
11/09/2012 26.50p 28.00p 26.50p 26.50p 17000
10/09/2012 26.50p 28.00p 26.50p 26.50p 10000
07/09/2012 25.00p 28.00p 25.00p 26.50p 14000
06/09/2012 25.00p 26.00p 24.00p 25.00p 57500
05/09/2012 25.00p 26.00p 25.00p 25.00p 0
04/09/2012 25.00p 26.00p 25.00p 25.00p 0
03/09/2012 25.00p 26.00p 25.00p 25.00p 0
31/08/2012 25.00p 26.00p 25.00p 25.00p 35000
30/08/2012 25.00p 25.50p 25.00p 25.00p 0
29/08/2012 25.00p 25.50p 25.00p 25.00p 0
28/08/2012 25.50p 25.50p 25.00p 25.00p 21500
24/08/2012 25.50p 25.50p 24.30p 25.50p 5000
23/08/2012 25.50p 26.00p 24.00p 25.50p 0
22/08/2012 25.50p 26.00p 24.00p 25.50p 0
21/08/2012 24.75p 26.00p 24.00p 25.50p 934840
20/08/2012 24.25p 24.40p 24.25p 24.25p 25000
17/08/2012 24.25p 24.75p 24.25p 24.25p 300000
16/08/2012 24.25p 24.40p 23.80p 24.25p 0
15/08/2012 24.25p 24.40p 23.80p 24.25p 87500
14/08/2012 24.25p 24.75p 23.50p 24.25p 0
13/08/2012 24.25p 24.75p 23.50p 24.25p 0
10/08/2012 24.25p 24.75p 23.50p 24.25p 0
09/08/2012 24.25p 24.75p 23.50p 24.25p 0
08/08/2012 24.75p 24.75p 23.50p 24.25p 70435
07/08/2012 23.75p 24.75p 22.62p 24.75p 0
06/08/2012 23.75p 23.75p 22.62p 23.75p 0
03/08/2012 23.75p 23.75p 22.62p 23.75p 0

*Close Price adjusted for both dividends and splits