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
17/10/2011 10.00p 10.00p 10.00p 10.00p 0
14/10/2011 10.00p 10.00p 10.00p 10.00p 0
13/10/2011 10.00p 10.00p 10.00p 10.00p 0
12/10/2011 10.00p 10.00p 10.00p 10.00p 0
11/10/2011 10.00p 10.00p 10.00p 10.00p 109000
10/10/2011 10.00p 10.00p 8.00p 10.00p 0
07/10/2011 10.00p 10.00p 8.00p 10.00p 0
06/10/2011 10.00p 10.00p 8.00p 10.00p 0
05/10/2011 10.00p 10.00p 8.00p 10.00p 0
04/10/2011 10.00p 10.00p 8.00p 10.00p 0
03/10/2011 10.00p 10.00p 8.00p 10.00p 0
30/09/2011 10.00p 10.00p 8.00p 10.00p 0
29/09/2011 10.00p 10.00p 8.00p 10.00p 0
28/09/2011 10.00p 10.00p 8.00p 10.00p 0
27/09/2011 10.00p 10.00p 8.00p 10.00p 0
26/09/2011 10.00p 10.00p 8.00p 10.00p 100000
23/09/2011 10.00p 10.00p 10.00p 10.00p 0
22/09/2011 10.00p 10.00p 10.00p 10.00p 0
21/09/2011 10.00p 10.00p 10.00p 10.00p 0
20/09/2011 10.00p 10.00p 10.00p 10.00p 0
19/09/2011 10.00p 10.00p 10.00p 10.00p 0
16/09/2011 10.00p 10.00p 10.00p 10.00p 0
15/09/2011 10.00p 10.00p 10.00p 10.00p 0
14/09/2011 10.00p 10.00p 7.50p 10.00p 0
13/09/2011 10.00p 10.00p 7.50p 10.00p 0
12/09/2011 10.00p 10.00p 7.50p 10.00p 0
09/09/2011 10.00p 10.00p 7.50p 10.00p 0
08/09/2011 10.00p 10.00p 7.50p 10.00p 0
07/09/2011 10.00p 10.00p 7.50p 10.00p 0
06/09/2011 10.00p 10.00p 7.50p 10.00p 0
05/09/2011 10.00p 10.00p 7.50p 10.00p 0
02/09/2011 10.00p 10.00p 7.50p 10.00p 0
01/09/2011 10.00p 10.00p 7.50p 10.00p 0
31/08/2011 10.00p 10.00p 7.50p 10.00p 0
30/08/2011 10.00p 10.00p 7.50p 10.00p 0
26/08/2011 10.00p 10.00p 7.50p 10.00p 0
25/08/2011 10.00p 10.00p 7.50p 10.00p 20096
24/08/2011 9.75p 10.50p 7.50p 9.50p 19742
23/08/2011 10.50p 11.50p 10.00p 10.50p 0
22/08/2011 10.50p 11.50p 10.00p 10.50p 0
19/08/2011 10.50p 11.50p 10.00p 10.50p 0
18/08/2011 10.50p 11.50p 10.00p 10.50p 0
17/08/2011 10.50p 11.50p 10.00p 10.50p 0
16/08/2011 10.50p 11.50p 10.00p 10.50p 0
15/08/2011 11.50p 11.50p 10.00p 10.50p 111272
12/08/2011 11.50p 11.50p 11.50p 11.50p 0
11/08/2011 11.50p 11.50p 11.50p 11.50p 0
10/08/2011 12.00p 12.00p 10.00p 11.50p 12000
09/08/2011 11.50p 12.50p 8.00p 11.50p 60000
08/08/2011 12.50p 12.50p 10.00p 12.50p 65000
05/08/2011 13.50p 15.00p 10.50p 12.50p 230000
04/08/2011 15.00p 15.00p 15.00p 15.00p 0
03/08/2011 15.00p 15.00p 15.00p 15.00p 0
02/08/2011 15.00p 15.00p 15.00p 15.00p 0
01/08/2011 15.00p 15.00p 15.00p 15.00p 0
29/07/2011 15.00p 16.00p 15.00p 15.00p 0
28/07/2011 15.00p 16.00p 15.00p 15.00p 0
27/07/2011 15.00p 16.00p 15.00p 15.00p 0
26/07/2011 15.00p 16.00p 15.00p 15.00p 0
25/07/2011 15.00p 16.00p 15.00p 15.00p 0
22/07/2011 15.00p 16.00p 15.00p 15.00p 0
21/07/2011 15.00p 16.00p 15.00p 15.00p 0
20/07/2011 15.00p 16.00p 15.00p 15.00p 0
19/07/2011 15.00p 16.00p 15.00p 15.00p 0
18/07/2011 15.00p 16.00p 15.00p 15.00p 0
15/07/2011 15.00p 16.00p 15.00p 15.00p 0
14/07/2011 15.00p 15.50p 15.00p 15.00p 0
13/07/2011 15.00p 15.50p 15.00p 15.00p 0
12/07/2011 15.00p 15.50p 15.00p 15.00p 0
11/07/2011 15.50p 15.50p 15.00p 15.00p 0
08/07/2011 15.00p 15.00p 15.00p 15.00p 0
07/07/2011 15.00p 15.00p 14.00p 15.00p 0
06/07/2011 15.00p 15.00p 14.00p 15.00p 0
05/07/2011 15.00p 15.00p 14.00p 15.00p 2000000
04/07/2011 15.00p 15.50p 15.00p 15.00p 0
01/07/2011 15.00p 15.50p 15.00p 15.00p 0
30/06/2011 15.50p 15.50p 15.00p 15.00p 0
29/06/2011 15.50p 15.50p 15.02p 15.50p 844
28/06/2011 15.50p 18.50p 15.50p 15.50p 0
27/06/2011 17.50p 18.50p 17.50p 17.50p 0
24/06/2011 18.50p 18.50p 17.50p 17.50p 0
23/06/2011 18.50p 18.50p 18.40p 18.50p 0
22/06/2011 18.50p 18.50p 18.40p 18.50p 125000
21/06/2011 18.50p 18.50p 18.00p 18.50p 2000
20/06/2011 18.50p 18.50p 18.00p 18.50p 2000
17/06/2011 18.50p 18.50p 18.45p 18.50p 0
16/06/2011 18.50p 18.50p 18.45p 18.50p 5053
15/06/2011 18.50p 19.50p 18.50p 18.50p 0
14/06/2011 19.50p 19.50p 18.50p 18.50p 0
13/06/2011 19.50p 19.50p 19.00p 19.50p 0
10/06/2011 19.50p 19.50p 19.00p 19.50p 9400
09/06/2011 20.50p 20.50p 19.50p 19.50p 2000
08/06/2011 20.50p 21.50p 20.00p 20.50p 0
07/06/2011 21.50p 21.50p 20.00p 20.50p 1303064
06/06/2011 20.50p 20.50p 20.50p 20.50p 0
03/06/2011 20.50p 20.50p 20.50p 20.50p 0
02/06/2011 22.00p 23.00p 20.50p 20.50p 0
01/06/2011 23.00p 23.00p 21.00p 22.00p 9400
31/05/2011 23.00p 23.00p 23.00p 23.00p 0
27/05/2011 23.00p 23.00p 23.00p 23.00p 0
26/05/2011 23.00p 23.00p 23.00p 23.00p 0
25/05/2011 23.00p 23.00p 23.00p 23.00p 0
24/05/2011 23.00p 23.00p 23.00p 23.00p 0
23/05/2011 23.00p 23.00p 23.00p 23.00p 0
20/05/2011 23.00p 23.00p 23.00p 23.00p 0
19/05/2011 23.00p 23.00p 21.08p 23.00p 0
18/05/2011 23.00p 23.00p 21.08p 23.00p 5000
17/05/2011 23.00p 23.00p 22.50p 23.00p 85000
16/05/2011 23.00p 23.00p 21.00p 23.00p 10000
13/05/2011 23.00p 23.00p 23.00p 23.00p 0
12/05/2011 23.00p 23.75p 22.50p 23.00p 0
11/05/2011 23.75p 23.75p 22.50p 23.00p 17500
10/05/2011 23.75p 23.75p 23.00p 23.75p 0
09/05/2011 23.75p 23.75p 23.00p 23.75p 0
06/05/2011 23.75p 23.75p 23.00p 23.75p 0
05/05/2011 23.75p 23.75p 23.00p 23.75p 30037
04/05/2011 23.75p 25.00p 23.75p 23.75p 19840
03/05/2011 23.75p 23.75p 22.75p 23.75p 0
28/04/2011 22.75p 23.75p 22.75p 23.75p 0
27/04/2011 22.75p 23.00p 22.75p 22.75p 12600
26/04/2011 22.75p 22.80p 22.75p 22.75p 0
21/04/2011 22.75p 22.80p 22.75p 22.75p 5000
20/04/2011 22.75p 22.75p 22.00p 22.75p 0
19/04/2011 22.50p 22.75p 22.00p 22.75p 20096
18/04/2011 22.75p 22.75p 22.50p 22.75p 0
15/04/2011 22.75p 22.75p 22.50p 22.75p 175000
14/04/2011 22.75p 22.75p 22.50p 22.75p 100000
13/04/2011 22.25p 22.75p 22.00p 22.75p 100000
12/04/2011 22.00p 22.25p 21.00p 22.25p 351000
11/04/2011 21.50p 23.00p 21.00p 22.00p 0
08/04/2011 22.00p 23.00p 21.00p 22.00p 0
07/04/2011 22.00p 23.00p 21.00p 22.00p 0
06/04/2011 23.00p 23.00p 21.00p 22.00p 5000
05/04/2011 23.00p 23.00p 22.25p 23.00p 0
04/04/2011 23.00p 23.00p 22.25p 23.00p 0
01/04/2011 23.00p 23.00p 22.25p 23.00p 5000
31/03/2011 23.00p 24.00p 23.00p 23.00p 0
30/03/2011 23.00p 24.00p 23.00p 23.00p 0
29/03/2011 23.00p 24.00p 23.00p 23.00p 0
28/03/2011 23.00p 24.00p 23.00p 23.00p 0
25/03/2011 23.00p 24.00p 23.00p 23.00p 0
24/03/2011 23.00p 24.00p 23.00p 23.00p 0
23/03/2011 23.00p 24.00p 23.00p 23.00p 0
22/03/2011 23.00p 24.00p 23.00p 23.00p 0
21/03/2011 23.00p 24.00p 23.00p 23.00p 0
18/03/2011 23.00p 24.00p 23.00p 23.00p 0
17/03/2011 23.00p 24.00p 23.00p 23.00p 0
16/03/2011 23.00p 24.00p 23.00p 23.00p 20000
15/03/2011 23.50p 23.50p 22.00p 23.00p 0
14/03/2011 23.50p 23.50p 22.00p 23.50p 0
11/03/2011 23.50p 23.50p 22.00p 23.50p 0
10/03/2011 23.50p 23.50p 22.00p 23.50p 1265
09/03/2011 23.50p 23.50p 22.00p 23.50p 0
08/03/2011 24.00p 23.50p 22.00p 23.50p 315000
07/03/2011 24.00p 24.00p 23.00p 24.00p 1400
04/03/2011 23.50p 24.00p 22.50p 24.00p 0
03/03/2011 23.50p 23.50p 22.50p 23.50p 0
02/03/2011 23.50p 23.50p 22.50p 23.50p 0
01/03/2011 23.50p 23.50p 22.50p 23.50p 0
28/02/2011 23.50p 23.50p 22.50p 23.50p 0
25/02/2011 23.50p 23.50p 22.50p 23.50p 0
24/02/2011 23.50p 23.50p 23.50p 23.50p 0
23/02/2011 23.50p 23.50p 23.50p 23.50p 0
22/02/2011 23.50p 23.50p 23.50p 23.50p 0
21/02/2011 23.50p 23.50p 23.50p 23.50p 0
18/02/2011 23.50p 23.50p 23.50p 23.50p 0
17/02/2011 23.50p 23.50p 23.00p 23.50p 0
16/02/2011 23.50p 23.50p 23.00p 23.50p 0
15/02/2011 23.50p 23.50p 23.00p 23.50p 100000
14/02/2011 23.50p 23.50p 21.25p 23.50p 0
11/02/2011 23.50p 23.50p 21.25p 23.50p 0
10/02/2011 23.50p 23.50p 21.25p 23.50p 0
09/02/2011 23.50p 23.50p 21.25p 23.50p 0
08/02/2011 21.25p 22.50p 21.25p 22.50p 40000
07/02/2011 22.00p 22.50p 21.00p 22.50p 100000
04/02/2011 23.00p 23.00p 22.50p 22.50p 30000
03/02/2011 24.00p 24.00p 22.50p 24.00p 0
02/02/2011 24.00p 24.00p 24.00p 24.00p 0
01/02/2011 24.00p 24.00p 24.00p 24.00p 0
31/01/2011 24.00p 24.00p 24.00p 24.00p 0
28/01/2011 24.00p 24.50p 23.00p 24.00p 200844
27/01/2011 24.00p 24.38p 23.00p 24.00p 300000
26/01/2011 21.50p 21.50p 21.50p 21.50p 0
25/01/2011 21.50p 21.50p 21.50p 21.50p 0
24/01/2011 21.50p 21.50p 20.00p 21.50p 1050000
21/01/2011 20.25p 23.00p 20.25p 21.50p 400000
20/01/2011 20.25p 20.25p 20.25p 20.25p 0
19/01/2011 20.25p 20.25p 19.50p 20.25p 1000000
18/01/2011 18.50p 22.00p 18.50p 20.25p 17500
17/01/2011 20.00p 20.00p 18.50p 18.50p 10000
14/01/2011 20.00p 20.00p 18.50p 18.50p 155000
13/01/2011 18.00p 18.50p 18.00p 18.50p 10000
12/01/2011 14.00p 18.00p 14.00p 18.00p 4962126
11/01/2011 15.00p 15.00p 14.50p 15.00p 0
10/01/2011 15.00p 15.00p 15.00p 15.00p 0
07/01/2011 15.00p 15.00p 15.00p 15.00p 0
06/01/2011 15.00p 15.00p 15.00p 15.00p 0
05/01/2011 14.50p 15.00p 14.50p 15.00p 0
04/01/2011 15.00p 15.00p 15.00p 15.00p 0
31/12/2010 15.00p 15.00p 15.00p 15.00p 0

*Close Price adjusted for both dividends and splits