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
17/03/2021 375.00p 390.00p 373.10p 390.00p 54026
16/03/2021 377.50p 385.00p 370.00p 370.00p 60876
15/03/2021 367.50p 379.90p 360.00p 377.50p 36142
12/03/2021 365.00p 373.50p 360.00p 365.00p 19548
11/03/2021 352.50p 373.00p 352.50p 365.00p 61613
10/03/2021 355.00p 370.00p 341.00p 353.00p 211859
09/03/2021 350.00p 360.00p 348.50p 355.00p 50750
08/03/2021 350.00p 360.00p 346.11p 350.00p 21622
05/03/2021 360.00p 369.00p 341.00p 352.00p 91696
04/03/2021 360.00p 370.00p 355.00p 360.00p 110132
03/03/2021 365.00p 378.00p 350.00p 360.00p 56524
02/03/2021 365.00p 374.90p 356.50p 365.00p 30860
01/03/2021 357.50p 380.00p 357.00p 370.00p 53682
26/02/2021 360.00p 370.00p 350.00p 370.00p 66205
25/02/2021 360.00p 370.00p 355.00p 360.00p 28825
24/02/2021 365.00p 370.00p 352.00p 360.00p 34520
23/02/2021 365.00p 368.00p 360.10p 365.00p 24778
22/02/2021 365.00p 370.00p 360.00p 370.00p 84124
19/02/2021 355.00p 370.00p 350.00p 370.00p 65467
18/02/2021 360.00p 370.00p 351.00p 355.00p 24562
17/02/2021 360.00p 370.00p 355.00p 357.00p 45799
16/02/2021 360.00p 370.00p 355.00p 365.00p 37038
15/02/2021 360.00p 370.00p 350.00p 367.00p 27152
12/02/2021 360.00p 370.00p 350.50p 370.00p 23794
11/02/2021 360.00p 370.00p 350.50p 360.00p 42170
10/02/2021 360.00p 364.90p 343.00p 360.00p 18533
09/02/2021 360.00p 370.00p 352.00p 365.00p 63802
08/02/2021 360.00p 369.00p 350.50p 360.00p 122648
05/02/2021 360.00p 370.00p 356.05p 360.00p 18932
04/02/2021 360.00p 366.15p 352.50p 360.00p 25396
03/02/2021 360.00p 375.00p 355.00p 370.00p 33244
02/02/2021 360.00p 378.00p 350.50p 370.00p 70403
01/02/2021 367.50p 380.00p 355.00p 360.00p 68849
29/01/2021 365.00p 380.00p 343.00p 370.00p 60401
28/01/2021 377.50p 382.50p 319.47p 370.00p 132306
27/01/2021 382.50p 390.00p 367.00p 375.00p 122435
26/01/2021 382.50p 390.00p 370.00p 385.00p 54482
25/01/2021 377.50p 395.00p 372.50p 382.50p 115256
22/01/2021 377.50p 389.75p 370.00p 377.50p 81290
21/01/2021 370.00p 389.60p 362.50p 370.00p 352011
20/01/2021 345.00p 360.00p 340.50p 350.00p 32377
19/01/2021 345.00p 350.00p 340.00p 345.00p 78172
18/01/2021 345.00p 349.98p 340.00p 345.00p 20052
15/01/2021 337.50p 350.00p 331.00p 343.00p 50545
14/01/2021 332.50p 345.00p 330.00p 340.00p 27276
13/01/2021 332.50p 350.00p 329.05p 340.00p 73714
12/01/2021 332.50p 344.00p 325.00p 332.50p 41580
11/01/2021 315.00p 340.00p 315.00p 330.00p 104494
08/01/2021 307.50p 320.00p 302.00p 315.00p 109658
07/01/2021 307.50p 315.00p 300.00p 309.00p 36990
06/01/2021 302.50p 314.44p 300.00p 308.00p 166065
05/01/2021 302.50p 309.44p 295.00p 308.00p 23807
04/01/2021 302.50p 310.00p 298.06p 308.00p 45402
01/01/2021 302.50p 304.99p 297.50p 302.50p 13601
31/12/2020 302.50p 304.99p 297.50p 302.50p 13601
30/12/2020 297.50p 310.00p 294.16p 308.00p 30391
29/12/2020 297.50p 308.00p 292.06p 300.00p 109161
28/12/2020 297.50p 301.00p 291.20p 297.50p 15102
25/12/2020 297.50p 301.00p 291.20p 297.50p 15102
24/12/2020 297.50p 301.00p 291.20p 297.50p 15102
23/12/2020 297.50p 304.00p 291.20p 300.00p 27847
22/12/2020 297.50p 304.63p 291.10p 297.50p 19135
21/12/2020 297.50p 305.00p 290.00p 297.50p 23169
18/12/2020 297.50p 302.00p 290.00p 298.00p 41494
17/12/2020 295.00p 305.00p 291.55p 297.50p 15507
16/12/2020 295.00p 300.00p 282.00p 295.00p 20389
15/12/2020 297.50p 305.00p 290.00p 297.50p 31056
14/12/2020 305.00p 305.00p 297.50p 297.50p 48150
11/12/2020 307.50p 310.00p 300.00p 304.00p 40320
10/12/2020 310.00p 315.00p 302.00p 307.50p 34630
09/12/2020 312.50p 312.50p 305.00p 310.00p 69387
08/12/2020 292.50p 315.00p 292.50p 312.50p 89884
07/12/2020 292.50p 297.50p 292.50p 292.50p 117307
04/12/2020 292.50p 297.50p 285.10p 292.50p 23177
03/12/2020 292.50p 299.00p 285.10p 292.50p 57635
02/12/2020 290.00p 297.50p 290.00p 292.50p 37293
01/12/2020 282.50p 295.00p 281.10p 290.00p 40022
30/11/2020 282.50p 286.90p 280.00p 282.50p 28004
27/11/2020 292.50p 297.00p 276.55p 285.00p 23895
26/11/2020 277.50p 304.00p 277.50p 292.00p 44594
25/11/2020 277.50p 285.00p 277.50p 277.50p 8831
24/11/2020 282.50p 289.00p 271.00p 287.00p 28978
23/11/2020 282.50p 290.00p 276.11p 280.00p 27676
20/11/2020 280.00p 290.00p 277.50p 290.00p 49916
19/11/2020 240.00p 289.90p 235.00p 283.00p 266271
18/11/2020 232.50p 237.50p 225.00p 231.00p 121935
17/11/2020 237.50p 245.00p 230.00p 234.00p 105471
16/11/2020 237.50p 244.85p 234.16p 238.00p 160427
13/11/2020 237.50p 244.85p 232.60p 237.50p 73529
12/11/2020 237.50p 237.50p 232.00p 237.50p 40908
10/11/2020 237.50p 242.00p 230.30p 237.50p 132300
09/11/2020 237.50p 238.00p 230.55p 238.00p 161837
06/11/2020 237.50p 237.50p 230.30p 237.50p 5027
05/11/2020 237.50p 242.50p 232.00p 238.00p 76695
04/11/2020 237.50p 237.50p 231.50p 237.50p 98084
03/11/2020 237.50p 244.25p 233.00p 237.50p 8164
02/11/2020 232.50p 237.50p 225.20p 237.50p 26781
30/10/2020 235.00p 235.00p 226.00p 232.50p 29604
29/10/2020 235.00p 235.00p 230.00p 235.00p 239907
28/10/2020 247.50p 247.50p 231.50p 235.00p 59665
27/10/2020 247.50p 252.00p 242.00p 247.50p 23710
26/10/2020 245.00p 250.00p 242.55p 247.50p 64417
23/10/2020 235.00p 250.00p 235.00p 245.00p 54538
22/10/2020 240.00p 240.00p 231.00p 235.00p 54725
21/10/2020 250.00p 250.00p 235.10p 237.50p 61787
20/10/2020 250.00p 250.00p 245.00p 250.00p 19273
19/10/2020 251.00p 251.44p 243.00p 250.00p 74242
16/10/2020 251.00p 251.84p 247.16p 251.00p 132833
15/10/2020 251.00p 252.00p 247.55p 251.00p 24987
14/10/2020 251.00p 252.00p 246.46p 251.00p 15147
13/10/2020 250.00p 253.00p 245.55p 250.00p 55936
12/10/2020 250.00p 250.00p 245.00p 250.00p 15553
09/10/2020 250.00p 250.00p 245.00p 250.00p 423617
08/10/2020 250.00p 250.00p 247.50p 250.00p 163960
07/10/2020 250.00p 254.00p 247.00p 250.00p 18903
06/10/2020 250.00p 253.00p 245.60p 251.00p 32436
05/10/2020 252.50p 254.50p 245.00p 250.00p 113859
02/10/2020 257.50p 257.50p 250.00p 252.50p 37408
01/10/2020 257.50p 260.00p 255.00p 257.50p 38206
30/09/2020 257.50p 260.00p 255.00p 257.50p 19172
29/09/2020 257.50p 265.00p 251.60p 257.50p 189271
28/09/2020 252.50p 260.00p 250.20p 257.50p 89767
25/09/2020 252.50p 260.00p 247.00p 252.50p 55579
24/09/2020 267.50p 267.50p 245.00p 250.00p 80327
23/09/2020 267.50p 271.81p 266.65p 267.50p 71293
22/09/2020 260.00p 275.00p 260.00p 267.50p 99735
21/09/2020 280.00p 280.00p 250.00p 280.00p 96733
18/09/2020 280.00p 282.00p 275.50p 280.00p 53676
17/09/2020 280.00p 284.83p 275.00p 280.00p 119348
16/09/2020 278.50p 282.50p 277.52p 280.00p 87052
15/09/2020 278.50p 281.75p 276.00p 278.50p 39846
14/09/2020 257.50p 285.00p 252.00p 282.00p 164734
11/09/2020 257.50p 263.00p 253.75p 257.50p 53543
10/09/2020 257.50p 262.00p 252.70p 257.50p 65911
09/09/2020 210.00p 264.00p 210.00p 260.00p 407310
08/09/2020 207.50p 210.50p 200.00p 207.50p 33326
07/09/2020 212.50p 213.00p 205.00p 207.50p 16534
04/09/2020 212.50p 212.50p 210.10p 212.50p 17375
03/09/2020 212.50p 212.50p 210.00p 212.50p 28971
02/09/2020 212.50p 214.00p 210.00p 212.50p 393434
01/09/2020 207.50p 215.00p 200.00p 212.50p 38132
31/08/2020 207.50p 212.33p 200.00p 207.50p 21089
28/08/2020 207.50p 212.33p 200.00p 207.50p 21089
27/08/2020 205.00p 214.50p 200.00p 207.50p 21639
26/08/2020 210.00p 210.00p 200.00p 205.00p 9884
25/08/2020 220.00p 220.00p 200.00p 205.00p 122377
24/08/2020 222.50p 222.50p 215.00p 220.00p 76704
21/08/2020 222.50p 222.50p 216.70p 222.50p 13380
20/08/2020 222.50p 222.50p 216.10p 222.50p 19238
19/08/2020 219.50p 220.74p 215.00p 219.50p 28861
18/08/2020 219.50p 221.00p 215.00p 219.50p 23932
17/08/2020 225.00p 225.50p 216.00p 220.00p 71029
14/08/2020 230.00p 230.00p 220.00p 220.00p 54080
13/08/2020 230.00p 232.00p 225.00p 230.00p 42341
12/08/2020 230.00p 230.50p 225.00p 230.00p 3120
11/08/2020 232.50p 232.50p 225.00p 230.00p 24380
10/08/2020 230.00p 235.00p 225.00p 232.50p 7014
07/08/2020 235.00p 235.00p 226.27p 230.00p 400902
06/08/2020 235.00p 236.98p 231.00p 235.00p 42556
05/08/2020 235.00p 237.00p 231.00p 235.00p 32239
04/08/2020 235.00p 240.00p 233.10p 235.00p 27712
03/08/2020 235.00p 240.00p 230.00p 235.00p 117751
31/07/2020 235.00p 239.00p 234.70p 235.00p 166420
30/07/2020 235.00p 235.00p 234.00p 235.00p 72974
29/07/2020 235.00p 239.00p 230.00p 235.00p 83191
28/07/2020 225.00p 240.00p 225.00p 234.00p 92038
27/07/2020 225.00p 229.40p 225.00p 226.00p 35031
24/07/2020 225.00p 230.00p 225.00p 230.00p 71074
23/07/2020 225.00p 229.90p 222.00p 225.00p 69314
22/07/2020 225.00p 230.00p 224.55p 225.00p 22155
21/07/2020 225.00p 228.00p 221.00p 222.00p 44643
20/07/2020 225.00p 227.00p 223.50p 225.00p 13769
17/07/2020 225.00p 227.40p 223.76p 225.00p 3836
16/07/2020 225.00p 227.40p 223.56p 225.00p 3301
15/07/2020 225.00p 229.44p 222.00p 225.00p 58493
14/07/2020 229.00p 230.00p 220.00p 225.00p 51128
13/07/2020 229.00p 230.00p 228.85p 229.00p 73420
10/07/2020 229.00p 230.00p 228.50p 229.00p 133178
09/07/2020 227.50p 230.00p 227.50p 230.00p 43319
08/07/2020 225.00p 230.00p 222.00p 226.50p 119045
07/07/2020 215.00p 230.00p 215.00p 225.00p 32543
06/07/2020 215.00p 218.00p 213.00p 215.00p 46056
03/07/2020 215.00p 217.00p 212.65p 215.00p 9358
02/07/2020 215.00p 215.00p 212.00p 215.00p 48388
01/07/2020 213.50p 215.00p 213.16p 215.00p 46388
30/06/2020 215.00p 215.00p 213.10p 213.50p 20340
29/06/2020 216.50p 216.50p 212.00p 214.00p 39459
26/06/2020 217.50p 218.75p 215.00p 215.00p 26222
25/06/2020 225.00p 228.23p 215.00p 217.50p 172105
24/06/2020 225.00p 230.00p 222.00p 225.00p 12131
23/06/2020 225.00p 230.00p 223.00p 225.00p 41066
22/06/2020 225.00p 230.00p 224.10p 225.00p 25888
19/06/2020 225.00p 230.00p 225.00p 225.00p 19079
18/06/2020 225.00p 229.00p 225.00p 225.00p 17382
17/06/2020 225.00p 230.00p 220.00p 225.00p 59642
16/06/2020 225.00p 228.90p 222.00p 225.00p 76452
15/06/2020 225.00p 229.00p 220.08p 225.00p 71543
12/06/2020 226.00p 231.28p 223.15p 226.00p 84334
11/06/2020 230.50p 233.98p 222.40p 228.00p 75367
10/06/2020 220.00p 234.00p 217.55p 230.50p 50583

*Close Price adjusted for both dividends and splits