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
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
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

*Close Price adjusted for both dividends and splits