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
03/09/2019 281.50p 282.50p 279.55p 280.00p 15175
02/09/2019 281.50p 284.65p 278.70p 281.50p 16596
30/08/2019 283.00p 288.00p 282.00p 283.00p 19140
29/08/2019 283.00p 288.00p 281.05p 283.00p 7290
28/08/2019 283.00p 287.00p 279.50p 283.00p 21505
27/08/2019 284.00p 287.88p 280.08p 283.00p 14656
23/08/2019 284.00p 288.00p 283.52p 284.00p 9924
22/08/2019 287.50p 288.00p 282.50p 284.00p 86206
21/08/2019 271.00p 285.00p 271.00p 284.00p 25538
20/08/2019 270.00p 275.00p 270.00p 271.00p 16689
19/08/2019 270.00p 274.50p 267.73p 270.00p 9918
16/08/2019 267.50p 273.00p 265.10p 270.00p 28366
15/08/2019 270.00p 270.00p 265.00p 267.50p 142089
14/08/2019 280.00p 280.00p 265.00p 270.00p 43453
13/08/2019 280.00p 282.00p 275.00p 280.00p 20498
12/08/2019 280.00p 285.00p 275.00p 280.00p 30305
09/08/2019 280.00p 285.00p 277.20p 280.00p 25075
08/08/2019 280.00p 285.00p 277.00p 280.00p 5094
07/08/2019 275.00p 283.90p 273.00p 280.00p 16441
06/08/2019 280.00p 280.00p 270.00p 275.00p 48862
05/08/2019 280.00p 283.00p 275.00p 280.00p 30942
02/08/2019 280.00p 285.00p 276.70p 280.00p 17645
01/08/2019 280.00p 282.00p 275.00p 280.00p 26133
31/07/2019 283.00p 287.00p 277.00p 280.00p 37595
30/07/2019 275.00p 288.00p 273.25p 283.00p 31431
29/07/2019 270.00p 280.00p 270.00p 275.00p 15868
26/07/2019 267.50p 275.00p 267.50p 270.00p 30772
25/07/2019 265.00p 270.00p 265.00p 267.50p 20865
24/07/2019 265.00p 270.00p 264.10p 265.00p 18877
23/07/2019 260.00p 270.00p 258.35p 265.00p 24558
22/07/2019 252.50p 265.00p 251.00p 260.00p 56910
19/07/2019 257.50p 257.50p 250.00p 252.00p 67739
18/07/2019 257.50p 259.00p 255.00p 256.00p 24848
17/07/2019 260.00p 264.00p 255.10p 257.00p 64684
16/07/2019 266.00p 267.00p 256.50p 260.00p 71965
15/07/2019 278.50p 280.00p 256.55p 265.00p 105865
12/07/2019 287.50p 287.50p 277.00p 279.00p 121895
11/07/2019 290.00p 290.00p 285.00p 287.50p 49959
10/07/2019 287.50p 290.00p 285.00p 290.00p 14875
09/07/2019 290.00p 291.00p 285.50p 290.00p 44485
08/07/2019 290.00p 292.00p 285.00p 290.00p 15163
05/07/2019 290.00p 293.49p 286.50p 290.00p 90191
04/07/2019 290.00p 295.00p 290.00p 290.00p 23625
03/07/2019 290.00p 295.00p 290.00p 290.00p 49464
02/07/2019 285.00p 295.00p 280.00p 290.00p 36926
01/07/2019 282.50p 285.00p 280.00p 285.00p 69885
28/06/2019 282.50p 285.00p 280.00p 282.50p 56677
27/06/2019 287.50p 291.50p 280.05p 282.50p 32417
26/06/2019 290.00p 295.00p 280.00p 287.50p 45299
25/06/2019 290.00p 294.75p 285.00p 290.00p 33117
24/06/2019 285.00p 295.00p 282.11p 290.00p 42200
21/06/2019 282.50p 290.00p 281.00p 285.00p 25353
20/06/2019 282.50p 284.90p 280.00p 282.50p 44115
19/06/2019 295.00p 300.00p 280.00p 282.50p 111045
18/06/2019 295.00p 296.00p 291.00p 295.00p 91508
17/06/2019 290.00p 296.70p 290.00p 295.00p 189129
14/06/2019 290.00p 295.00p 282.00p 290.00p 51784
13/06/2019 290.00p 295.00p 286.20p 289.00p 52095
12/06/2019 292.50p 300.00p 285.00p 290.00p 103030
11/06/2019 287.50p 300.00p 286.11p 292.50p 135954
10/06/2019 275.00p 305.00p 274.45p 290.00p 201194
07/06/2019 305.00p 320.00p 255.00p 275.00p 1603421
06/06/2019 355.00p 357.50p 354.00p 355.00p 14596
05/06/2019 360.00p 360.00p 353.00p 355.00p 8587
04/06/2019 360.00p 362.01p 355.00p 360.00p 36963
03/06/2019 362.00p 363.33p 355.00p 360.00p 27737
31/05/2019 365.00p 365.00p 357.00p 362.00p 32115
30/05/2019 365.00p 367.00p 360.00p 365.00p 12349
29/05/2019 365.00p 367.30p 362.20p 365.00p 19481
28/05/2019 365.00p 370.00p 362.27p 370.00p 16584
24/05/2019 365.00p 367.50p 362.27p 365.00p 35660
23/05/2019 365.00p 369.00p 362.25p 365.00p 10896
22/05/2019 365.00p 367.00p 362.10p 365.00p 137775
21/05/2019 365.00p 365.00p 360.00p 365.00p 29123
20/05/2019 365.00p 370.00p 360.00p 365.00p 57766
17/05/2019 365.00p 368.50p 361.58p 365.00p 13816
16/05/2019 365.00p 368.49p 361.55p 365.00p 18926
15/05/2019 365.00p 369.00p 360.00p 365.00p 28341
14/05/2019 365.00p 369.00p 355.00p 355.00p 43390
13/05/2019 362.50p 369.90p 355.00p 364.00p 61480
10/05/2019 362.50p 367.00p 360.00p 362.50p 30204
09/05/2019 362.50p 365.00p 355.00p 355.00p 20698
08/05/2019 362.50p 368.00p 361.11p 362.50p 19602
07/05/2019 367.50p 369.00p 355.00p 362.50p 58584
03/05/2019 360.00p 363.00p 355.00p 360.00p 18889
02/05/2019 360.00p 361.40p 355.00p 355.00p 7305
01/05/2019 355.00p 360.00p 355.00p 360.00p 13049
30/04/2019 365.00p 365.00p 350.00p 352.50p 219129
29/04/2019 365.00p 365.70p 360.00p 365.00p 35400
26/04/2019 365.00p 368.00p 362.00p 365.00p 17277
25/04/2019 365.00p 367.48p 360.00p 365.00p 21256
24/04/2019 365.00p 367.50p 360.25p 365.00p 15953
23/04/2019 365.00p 365.00p 360.00p 365.00p 25157
18/04/2019 365.00p 369.00p 360.36p 365.00p 12728
17/04/2019 360.00p 370.00p 360.00p 370.00p 67094
16/04/2019 360.00p 365.00p 356.00p 365.00p 15671
15/04/2019 362.50p 364.80p 355.00p 360.00p 35266
12/04/2019 342.50p 364.00p 342.00p 362.50p 65795
11/04/2019 340.00p 349.85p 338.12p 342.50p 24527
10/04/2019 340.00p 345.00p 337.00p 340.00p 19371
09/04/2019 336.00p 345.00p 335.00p 340.00p 68673
08/04/2019 360.00p 360.00p 331.65p 336.00p 411513
05/04/2019 361.50p 365.00p 355.00p 360.00p 38907
04/04/2019 365.00p 368.00p 355.00p 361.50p 41683
03/04/2019 377.50p 380.00p 360.00p 360.00p 64171
02/04/2019 377.50p 385.00p 370.10p 385.00p 62823
01/04/2019 365.00p 385.00p 365.00p 377.50p 77159
29/03/2019 350.50p 370.00p 350.50p 370.00p 125514
28/03/2019 362.50p 363.00p 340.00p 350.00p 169980
27/03/2019 375.00p 375.00p 357.00p 362.50p 127448
26/03/2019 375.00p 380.00p 370.00p 375.00p 75292
25/03/2019 380.00p 383.00p 370.00p 375.00p 115516
22/03/2019 385.00p 387.50p 376.55p 379.00p 58307
21/03/2019 382.50p 388.00p 375.00p 385.00p 290224
20/03/2019 385.00p 390.00p 380.00p 388.00p 55999
19/03/2019 385.00p 394.00p 376.50p 385.00p 91341
18/03/2019 385.00p 390.00p 380.00p 390.00p 43486
15/03/2019 385.00p 390.00p 382.00p 385.00p 76357
14/03/2019 382.50p 392.50p 382.50p 385.00p 94766
13/03/2019 390.00p 399.98p 375.00p 382.50p 124130
12/03/2019 375.00p 378.75p 372.00p 375.00p 20952
11/03/2019 362.50p 384.00p 362.50p 375.00p 53928
08/03/2019 364.00p 365.00p 356.30p 365.00p 33430
07/03/2019 357.50p 370.00p 355.50p 364.00p 47657
06/03/2019 342.50p 360.00p 340.00p 360.00p 34655
05/03/2019 332.50p 350.00p 332.00p 342.50p 10480
04/03/2019 330.00p 340.52p 328.50p 332.50p 58385
01/03/2019 315.00p 330.00p 315.00p 330.00p 114414
28/02/2019 340.00p 340.00p 307.00p 320.00p 111688
27/02/2019 340.00p 340.00p 335.00p 340.00p 15128
26/02/2019 340.00p 340.00p 340.00p 340.00p 12030
25/02/2019 340.00p 344.90p 332.50p 340.00p 59802
22/02/2019 340.00p 344.45p 340.00p 340.00p 10888
21/02/2019 340.00p 344.00p 338.26p 340.00p 13039
20/02/2019 340.00p 345.00p 335.00p 340.00p 30756
19/02/2019 340.00p 345.00p 335.00p 345.00p 29945
18/02/2019 340.00p 345.00p 337.00p 340.00p 41391
15/02/2019 340.00p 341.78p 337.00p 340.00p 33552
14/02/2019 340.00p 342.00p 339.55p 340.00p 15349
13/02/2019 340.00p 343.85p 338.00p 340.00p 21714
12/02/2019 337.50p 344.00p 337.50p 340.00p 8030
11/02/2019 337.50p 344.50p 330.00p 340.00p 43037
08/02/2019 345.00p 345.00p 332.00p 337.50p 43652
07/02/2019 345.00p 350.00p 342.50p 345.00p 33216
06/02/2019 347.50p 350.00p 345.00p 345.00p 37101
05/02/2019 345.00p 350.00p 345.00p 346.00p 37539
04/02/2019 345.00p 350.00p 340.00p 345.00p 39224
01/02/2019 345.00p 350.00p 340.00p 345.00p 27785
31/01/2019 345.00p 350.00p 343.13p 345.00p 12799
30/01/2019 345.00p 350.00p 342.60p 345.00p 8445
29/01/2019 345.00p 349.00p 342.50p 345.00p 10271
28/01/2019 347.50p 350.00p 343.75p 345.00p 11174
25/01/2019 350.00p 354.00p 345.00p 347.50p 41631
24/01/2019 345.00p 354.50p 340.00p 350.00p 35429
23/01/2019 342.50p 348.50p 336.50p 345.00p 16365
22/01/2019 345.00p 348.75p 335.00p 342.50p 34595
21/01/2019 337.50p 349.00p 336.56p 345.00p 86189
18/01/2019 335.00p 345.00p 331.00p 335.00p 74635
17/01/2019 330.00p 340.00p 330.00p 335.00p 86365
16/01/2019 305.00p 340.00p 305.00p 333.00p 383248
15/01/2019 302.50p 304.65p 291.56p 293.00p 26348
14/01/2019 307.50p 310.00p 300.00p 300.00p 29561
11/01/2019 307.50p 310.00p 307.50p 310.00p 39760
10/01/2019 312.50p 319.00p 305.00p 307.50p 57410
09/01/2019 312.50p 315.95p 305.00p 312.50p 18871
08/01/2019 315.00p 320.00p 305.00p 312.50p 23267
07/01/2019 315.00p 320.00p 306.30p 315.00p 35702
04/01/2019 321.00p 321.70p 310.00p 315.00p 33408
03/01/2019 304.00p 321.72p 304.00p 320.00p 87415
02/01/2019 307.50p 313.50p 301.05p 304.00p 30487
31/12/2018 307.50p 315.00p 301.05p 307.50p 21590
28/12/2018 288.50p 315.00p 283.11p 307.50p 33186
27/12/2018 288.50p 294.87p 282.65p 285.00p 6570
24/12/2018 290.00p 300.00p 282.13p 288.50p 20621
21/12/2018 290.00p 294.00p 280.00p 290.00p 20691
20/12/2018 290.00p 295.00p 281.00p 290.00p 32664
19/12/2018 280.00p 295.00p 277.10p 290.00p 47390
18/12/2018 302.50p 302.50p 276.00p 278.00p 106255
17/12/2018 300.00p 307.00p 295.50p 296.00p 98650
14/12/2018 300.00p 305.00p 295.00p 300.00p 62767
13/12/2018 305.00p 305.00p 296.80p 300.00p 33232
12/12/2018 305.00p 305.00p 300.00p 305.00p 29479
11/12/2018 305.00p 309.50p 300.00p 305.00p 62334
10/12/2018 310.00p 312.50p 300.00p 303.00p 47782
07/12/2018 295.00p 315.00p 287.00p 310.00p 121666
06/12/2018 327.50p 327.50p 290.00p 294.00p 246036
05/12/2018 334.00p 334.00p 325.00p 329.50p 101783
04/12/2018 339.50p 344.00p 330.00p 334.00p 36394
03/12/2018 332.50p 349.00p 332.50p 339.50p 52264
30/11/2018 330.00p 335.00p 326.00p 332.50p 26219
29/11/2018 319.00p 335.00p 319.00p 335.00p 69052
28/11/2018 321.00p 321.00p 317.16p 320.00p 34421
27/11/2018 315.00p 324.00p 314.00p 321.00p 39355
26/11/2018 317.50p 318.50p 310.00p 315.00p 68367
23/11/2018 317.50p 319.25p 315.00p 317.50p 68291
22/11/2018 321.00p 323.40p 316.40p 317.50p 33860
21/11/2018 318.50p 324.75p 317.50p 322.00p 62182
20/11/2018 330.00p 330.00p 318.50p 318.50p 80536
19/11/2018 328.50p 332.00p 326.00p 330.00p 34144
16/11/2018 335.00p 337.00p 325.00p 328.50p 39063

*Close Price adjusted for both dividends and splits