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
02/08/2012 22.62p 23.75p 22.62p 23.75p 25000
01/08/2012 24.00p 24.50p 22.62p 22.62p 110000
31/07/2012 24.00p 25.00p 24.00p 24.00p 0
30/07/2012 24.00p 25.00p 24.00p 24.00p 327500
27/07/2012 24.00p 24.00p 23.00p 24.00p 900000
26/07/2012 24.00p 24.50p 24.00p 24.00p 0
25/07/2012 24.00p 24.50p 24.00p 24.00p 10000
24/07/2012 24.00p 24.50p 24.00p 24.00p 25243
23/07/2012 24.00p 24.76p 23.00p 24.00p 395000
20/07/2012 24.00p 24.00p 23.50p 24.00p 2115000
19/07/2012 24.00p 24.00p 23.00p 24.00p 2329000
18/07/2012 23.75p 24.70p 23.75p 24.00p 2400
17/07/2012 20.00p 24.00p 20.00p 23.75p 1125000
16/07/2012 17.75p 17.75p 16.88p 17.75p 350000
13/07/2012 17.75p 18.00p 17.30p 17.75p 0
12/07/2012 17.75p 18.00p 17.30p 17.75p 0
11/07/2012 18.00p 18.00p 17.30p 17.75p 1500
10/07/2012 17.87p 18.00p 17.87p 17.87p 0
09/07/2012 17.87p 18.00p 17.87p 17.87p 0
06/07/2012 17.87p 18.00p 17.87p 17.87p 0
05/07/2012 17.87p 18.00p 17.87p 17.87p 20000
04/07/2012 17.87p 17.87p 16.63p 17.87p 0
03/07/2012 17.87p 17.87p 16.63p 17.87p 1120000
02/07/2012 18.00p 18.00p 16.50p 17.87p 1250000
29/06/2012 18.00p 18.35p 17.00p 18.00p 162500
28/06/2012 18.00p 18.50p 17.00p 18.00p 0
27/06/2012 18.00p 18.50p 17.00p 18.00p 0
26/06/2012 18.50p 18.50p 17.00p 18.00p 20000
25/06/2012 18.50p 18.50p 17.47p 18.50p 0
22/06/2012 18.50p 18.50p 17.47p 18.50p 20000
21/06/2012 18.50p 18.50p 18.50p 18.50p 10500
20/06/2012 18.50p 18.50p 18.35p 18.50p 2500
19/06/2012 18.50p 18.50p 18.00p 18.50p 35000
18/06/2012 18.50p 19.25p 18.35p 18.50p 0
15/06/2012 18.50p 19.25p 18.35p 18.50p 0
14/06/2012 18.50p 19.25p 18.35p 18.50p 0
13/06/2012 19.25p 19.25p 18.35p 18.50p 5500
12/06/2012 19.25p 19.25p 19.02p 19.25p 323
11/06/2012 19.25p 20.00p 18.57p 19.25p 0
08/06/2012 19.25p 20.00p 18.57p 19.25p 0
07/06/2012 19.25p 20.00p 18.57p 19.25p 0
06/06/2012 19.00p 20.00p 18.57p 19.25p 0
01/06/2012 19.00p 20.00p 18.57p 19.25p 75975
31/05/2012 19.00p 19.00p 19.00p 19.00p 100000
30/05/2012 19.00p 19.95p 19.00p 19.00p 10000
29/05/2012 19.50p 20.00p 19.00p 19.00p 87500
28/05/2012 19.00p 20.94p 19.00p 19.50p 108000
25/05/2012 19.00p 19.00p 19.00p 19.00p 0
24/05/2012 19.00p 19.00p 19.00p 19.00p 125000
23/05/2012 19.00p 19.00p 19.00p 19.00p 50000
22/05/2012 20.50p 20.50p 18.00p 19.00p 27703
21/05/2012 20.50p 20.50p 20.02p 20.50p 0
18/05/2012 20.50p 20.50p 20.02p 20.50p 0
17/05/2012 20.50p 20.50p 20.02p 20.50p 0
16/05/2012 20.50p 20.50p 20.02p 20.50p 6611
15/05/2012 20.50p 20.50p 20.02p 20.50p 8500
14/05/2012 20.50p 20.60p 20.50p 20.50p 0
11/05/2012 20.50p 20.60p 20.50p 20.50p 581823
10/05/2012 20.50p 21.00p 20.50p 20.50p 2500
09/05/2012 20.50p 22.62p 20.00p 20.50p 0
08/05/2012 22.62p 22.62p 20.00p 20.50p 200000
04/05/2012 22.75p 22.75p 22.15p 22.62p 25000
03/05/2012 21.00p 23.99p 21.00p 22.75p 290663
02/05/2012 18.50p 21.00p 18.50p 21.00p 129302
01/05/2012 18.50p 18.75p 18.50p 18.50p 0
30/04/2012 18.50p 18.75p 18.50p 18.50p 0
27/04/2012 18.50p 18.75p 18.50p 18.50p 94150
26/04/2012 18.50p 18.50p 16.75p 18.50p 0
25/04/2012 18.00p 18.50p 16.75p 18.50p 0
24/04/2012 18.00p 18.00p 16.75p 18.00p 0
23/04/2012 16.75p 18.00p 16.75p 18.00p 165000
20/04/2012 16.00p 17.00p 16.00p 16.00p 850000
19/04/2012 15.25p 18.00p 14.71p 16.00p 730877
18/04/2012 13.88p 13.95p 13.88p 13.88p 0
17/04/2012 13.88p 13.95p 13.88p 13.88p 0
16/04/2012 13.88p 13.95p 13.88p 13.88p 0
13/04/2012 13.88p 13.95p 13.88p 13.88p 0
12/04/2012 13.88p 13.95p 13.88p 13.88p 0
11/04/2012 13.88p 13.95p 13.88p 13.88p 10000
10/04/2012 13.88p 13.95p 13.76p 13.88p 111112
05/04/2012 13.88p 14.00p 13.75p 13.88p 3100392
04/04/2012 13.88p 13.88p 13.75p 13.88p 950000
03/04/2012 14.13p 14.13p 13.85p 13.88p 22174
02/04/2012 14.13p 14.13p 14.00p 14.13p 0
30/03/2012 14.00p 14.13p 14.00p 14.13p 50000
29/03/2012 14.00p 14.50p 13.75p 14.00p 0
28/03/2012 14.00p 14.50p 13.75p 14.00p 0
27/03/2012 13.75p 14.50p 13.75p 14.00p 0
26/03/2012 13.75p 14.50p 13.75p 13.75p 0
23/03/2012 13.75p 14.50p 13.75p 13.75p 0
22/03/2012 13.75p 14.50p 13.75p 13.75p 0
21/03/2012 13.75p 14.50p 13.75p 13.75p 0
20/03/2012 14.00p 14.50p 13.75p 13.75p 0
19/03/2012 14.00p 14.50p 14.00p 14.00p 50000
16/03/2012 14.75p 15.00p 14.00p 14.00p 102500
15/03/2012 15.25p 15.25p 14.75p 14.75p 0
14/03/2012 14.75p 15.00p 14.75p 14.75p 50000
13/03/2012 15.00p 15.00p 14.75p 14.75p 3913
12/03/2012 14.00p 14.00p 14.00p 14.00p 0
09/03/2012 14.00p 14.00p 14.00p 14.00p 100000
08/03/2012 14.00p 14.00p 12.50p 14.00p 0
07/03/2012 12.50p 12.55p 12.50p 12.50p 105000
06/03/2012 12.50p 12.55p 12.50p 12.50p 0
05/03/2012 12.50p 12.55p 12.50p 12.50p 0
02/03/2012 12.50p 12.55p 12.50p 12.50p 0
01/03/2012 12.50p 12.55p 12.50p 12.50p 0
29/02/2012 12.50p 12.55p 12.50p 12.50p 0
28/02/2012 12.50p 12.55p 12.50p 12.50p 8270
27/02/2012 12.50p 12.55p 12.00p 12.50p 0
24/02/2012 12.00p 12.55p 12.00p 12.50p 30000
23/02/2012 12.00p 13.00p 12.00p 12.00p 130000
22/02/2012 12.00p 13.00p 12.00p 12.00p 0
21/02/2012 12.00p 13.00p 12.00p 12.00p 0
20/02/2012 12.00p 13.00p 12.00p 12.00p 0
17/02/2012 12.00p 13.00p 12.00p 12.00p 5000
16/02/2012 12.00p 13.00p 11.75p 12.00p 0
15/02/2012 12.00p 13.00p 11.75p 12.00p 0
14/02/2012 12.50p 13.00p 11.75p 12.00p 0
13/02/2012 12.50p 12.50p 11.75p 12.50p 0
10/02/2012 12.50p 12.50p 11.75p 12.50p 2000
09/02/2012 12.50p 13.00p 11.00p 12.50p 0
08/02/2012 12.00p 13.00p 11.00p 12.50p 70000
07/02/2012 12.00p 12.00p 11.50p 12.00p 0
06/02/2012 12.00p 12.00p 11.50p 12.00p 0
03/02/2012 12.00p 12.00p 11.50p 12.00p 0
02/02/2012 11.50p 12.00p 11.50p 12.00p 20000
01/02/2012 11.00p 11.75p 11.00p 11.50p 50000
31/01/2012 11.00p 11.00p 11.00p 11.00p 552755
30/01/2012 11.00p 11.00p 11.00p 11.00p 65000
27/01/2012 11.00p 11.00p 11.00p 11.00p 0
26/01/2012 11.00p 11.00p 11.00p 11.00p 60000
25/01/2012 11.00p 11.00p 11.00p 11.00p 0
24/01/2012 11.00p 11.00p 11.00p 11.00p 200000
23/01/2012 10.75p 12.00p 10.00p 11.00p 2189454
20/01/2012 11.00p 11.00p 10.75p 10.75p 130000
19/01/2012 10.00p 10.00p 9.00p 10.00p 0
18/01/2012 10.00p 10.00p 9.00p 10.00p 0
17/01/2012 10.00p 10.00p 9.00p 10.00p 0
16/01/2012 10.00p 10.00p 9.00p 10.00p 0
13/01/2012 10.00p 10.00p 9.00p 10.00p 0
12/01/2012 10.00p 10.00p 9.00p 10.00p 0
11/01/2012 10.00p 10.00p 9.00p 10.00p 100000
10/01/2012 10.00p 10.50p 9.00p 10.00p 0
09/01/2012 10.00p 10.50p 9.00p 10.00p 0
06/01/2012 10.00p 10.50p 9.00p 10.00p 0
05/01/2012 10.00p 10.50p 9.00p 10.00p 0
04/01/2012 10.00p 10.50p 9.00p 10.00p 0
03/01/2012 10.00p 10.50p 9.00p 10.00p 0
30/12/2011 10.00p 10.50p 9.00p 10.00p 0
29/12/2011 10.00p 10.50p 9.00p 10.00p 0
28/12/2011 10.00p 10.50p 9.00p 10.00p 0
23/12/2011 10.00p 10.50p 9.00p 10.00p 0
22/12/2011 10.00p 10.50p 9.00p 10.00p 0
21/12/2011 10.50p 10.50p 9.00p 10.00p 0
20/12/2011 10.00p 10.00p 9.00p 10.00p 25200
19/12/2011 10.00p 10.00p 10.00p 10.00p 0
16/12/2011 10.00p 10.00p 10.00p 10.00p 0
15/12/2011 10.00p 10.00p 10.00p 10.00p 0
14/12/2011 10.00p 10.00p 10.00p 10.00p 0
13/12/2011 10.00p 10.00p 10.00p 10.00p 0
12/12/2011 10.00p 10.00p 10.00p 10.00p 0
09/12/2011 10.00p 10.00p 10.00p 10.00p 0
08/12/2011 10.00p 10.00p 10.00p 10.00p 0
07/12/2011 10.00p 10.00p 10.00p 10.00p 100000
06/12/2011 10.00p 10.00p 8.00p 10.00p 0
05/12/2011 10.00p 10.00p 8.00p 10.00p 0
02/12/2011 10.00p 10.00p 8.00p 10.00p 0
01/12/2011 10.00p 10.00p 8.00p 10.00p 0
30/11/2011 10.00p 10.00p 8.00p 10.00p 0
29/11/2011 10.00p 10.00p 8.00p 10.00p 0
28/11/2011 10.00p 10.00p 8.00p 10.00p 0
25/11/2011 10.00p 10.00p 8.00p 10.00p 0
24/11/2011 10.00p 10.00p 8.00p 10.00p 0
23/11/2011 10.00p 10.00p 8.00p 10.00p 0
22/11/2011 10.00p 10.00p 8.00p 10.00p 0
21/11/2011 10.00p 10.00p 8.00p 10.00p 50000
18/11/2011 10.00p 10.00p 10.00p 10.00p 0
17/11/2011 10.00p 10.00p 10.00p 10.00p 0
16/11/2011 10.00p 10.00p 10.00p 10.00p 0
15/11/2011 10.00p 10.00p 10.00p 10.00p 0
14/11/2011 10.00p 10.00p 10.00p 10.00p 0
11/11/2011 10.00p 10.00p 10.00p 10.00p 0
10/11/2011 10.00p 10.00p 10.00p 10.00p 0
09/11/2011 10.00p 10.00p 10.00p 10.00p 0
08/11/2011 10.00p 10.00p 10.00p 10.00p 0
07/11/2011 10.00p 10.00p 10.00p 10.00p 0
04/11/2011 10.00p 10.00p 10.00p 10.00p 0
03/11/2011 10.00p 10.00p 10.00p 10.00p 0
02/11/2011 10.00p 10.00p 10.00p 10.00p 0
01/11/2011 10.00p 10.00p 10.00p 10.00p 0
31/10/2011 10.00p 10.00p 10.00p 10.00p 0
28/10/2011 10.00p 10.00p 10.00p 10.00p 0
27/10/2011 10.00p 10.00p 10.00p 10.00p 0
26/10/2011 10.00p 10.00p 10.00p 10.00p 0
25/10/2011 10.00p 10.00p 10.00p 10.00p 0
24/10/2011 10.00p 10.00p 10.00p 10.00p 0
21/10/2011 10.00p 10.00p 10.00p 10.00p 0
20/10/2011 10.00p 10.00p 10.00p 10.00p 0
19/10/2011 10.00p 10.00p 10.00p 10.00p 0
18/10/2011 10.00p 10.00p 10.00p 10.00p 0

*Close Price adjusted for both dividends and splits