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
15/11/2018 345.00p 345.00p 334.75p 335.00p 303682
14/11/2018 335.50p 345.00p 335.01p 345.00p 43111
13/11/2018 344.00p 345.00p 335.00p 337.00p 12019
12/11/2018 355.00p 355.00p 340.00p 344.00p 19063
09/11/2018 357.50p 360.00p 351.22p 355.00p 14964
08/11/2018 355.00p 360.00p 352.00p 357.50p 36284
07/11/2018 361.50p 365.00p 351.22p 355.00p 17954
06/11/2018 361.50p 364.65p 358.00p 361.50p 27413
05/11/2018 362.50p 363.50p 358.35p 361.50p 14873
02/11/2018 352.50p 364.00p 352.50p 362.50p 38194
01/11/2018 357.50p 360.00p 350.50p 352.50p 22010
31/10/2018 342.50p 359.75p 340.00p 359.00p 54723
30/10/2018 325.00p 348.50p 323.32p 342.50p 46117
29/10/2018 325.00p 330.00p 320.00p 325.00p 32508
26/10/2018 327.50p 335.00p 316.26p 320.00p 165814
25/10/2018 340.00p 340.00p 315.00p 330.00p 147333
24/10/2018 347.50p 355.00p 340.00p 342.50p 58247
23/10/2018 362.50p 369.85p 344.95p 347.50p 43891
22/10/2018 360.00p 370.00p 360.00p 362.50p 15851
19/10/2018 362.50p 368.00p 357.10p 360.00p 32867
18/10/2018 370.00p 372.75p 361.50p 362.50p 35575
17/10/2018 370.00p 375.00p 367.00p 370.00p 22986
16/10/2018 370.00p 374.90p 366.11p 370.00p 23291
15/10/2018 365.00p 370.00p 364.00p 370.00p 25423
12/10/2018 349.50p 370.00p 345.00p 365.00p 83169
11/10/2018 365.00p 375.00p 334.00p 346.00p 197814
10/10/2018 375.00p 380.00p 362.00p 367.50p 41856
09/10/2018 392.50p 395.00p 360.00p 375.00p 111219
08/10/2018 392.50p 398.00p 388.75p 392.50p 21813
05/10/2018 395.00p 400.00p 385.00p 392.50p 45885
04/10/2018 392.50p 400.00p 392.50p 395.00p 16451
03/10/2018 392.50p 400.00p 390.00p 392.50p 82036
02/10/2018 392.50p 400.00p 392.50p 392.50p 15920
01/10/2018 387.50p 400.00p 386.00p 392.50p 51946
28/09/2018 410.00p 410.00p 375.00p 385.00p 78709
27/09/2018 412.50p 412.50p 405.00p 410.00p 12964
26/09/2018 412.50p 422.00p 405.00p 412.50p 45216
25/09/2018 412.50p 412.75p 406.50p 412.50p 24135
24/09/2018 412.50p 421.00p 406.20p 412.50p 32327
21/09/2018 412.50p 417.83p 408.45p 412.50p 65373
20/09/2018 412.50p 417.10p 406.00p 412.50p 20706
19/09/2018 422.50p 430.00p 406.00p 412.50p 61040
18/09/2018 422.50p 430.00p 416.34p 422.50p 68007
17/09/2018 422.50p 424.00p 418.75p 422.50p 30819
14/09/2018 425.00p 430.00p 417.55p 422.50p 58436
13/09/2018 422.50p 430.00p 420.00p 425.00p 67207
12/09/2018 417.50p 430.00p 415.00p 422.50p 38836
11/09/2018 417.50p 425.00p 416.00p 417.50p 50249
10/09/2018 415.00p 422.00p 410.00p 417.50p 75963
07/09/2018 407.50p 422.00p 407.50p 412.00p 142907
06/09/2018 407.50p 415.00p 400.00p 407.50p 49920
05/09/2018 387.50p 420.00p 385.00p 407.50p 85828
04/09/2018 382.50p 394.00p 382.50p 385.00p 57852
03/09/2018 382.50p 390.00p 382.50p 382.50p 31693
31/08/2018 382.50p 388.40p 382.50p 382.50p 88018
30/08/2018 382.50p 388.45p 382.50p 382.50p 6850
29/08/2018 382.50p 390.00p 380.00p 382.50p 26608
28/08/2018 382.50p 389.00p 377.50p 382.50p 68847
24/08/2018 367.50p 388.50p 360.00p 382.50p 48276
23/08/2018 370.00p 372.00p 360.00p 368.00p 11748
22/08/2018 372.50p 373.00p 360.00p 370.00p 30161
21/08/2018 375.00p 380.00p 370.00p 372.50p 13076
20/08/2018 375.00p 377.40p 371.00p 375.00p 9673
17/08/2018 372.50p 379.00p 370.50p 375.00p 11808
16/08/2018 387.50p 387.50p 360.00p 370.00p 70675
15/08/2018 387.50p 390.00p 380.00p 387.50p 15091
14/08/2018 387.50p 394.75p 381.00p 385.00p 55373
13/08/2018 382.50p 394.75p 382.26p 387.50p 25144
10/08/2018 382.50p 389.00p 382.00p 382.50p 4814
09/08/2018 380.00p 389.00p 378.00p 382.50p 17344
08/08/2018 387.50p 389.00p 380.00p 380.00p 38711
07/08/2018 387.50p 390.00p 380.00p 387.50p 41076
06/08/2018 387.50p 390.00p 380.00p 387.50p 20585
03/08/2018 385.00p 395.00p 381.00p 387.50p 33902
02/08/2018 381.00p 385.00p 380.00p 385.00p 10540
01/08/2018 383.50p 384.00p 377.00p 381.00p 11332
31/07/2018 380.00p 385.18p 375.27p 380.00p 57436
30/07/2018 397.50p 397.75p 379.00p 383.00p 63547
27/07/2018 397.50p 398.90p 396.11p 397.50p 18638
26/07/2018 395.00p 400.00p 393.11p 400.00p 36379
25/07/2018 395.00p 400.00p 392.00p 395.00p 19067
24/07/2018 397.50p 400.00p 390.00p 395.00p 46072
23/07/2018 395.00p 400.00p 395.00p 397.50p 2729
20/07/2018 395.00p 400.00p 395.00p 397.50p 36251
19/07/2018 395.00p 400.00p 391.00p 395.00p 226343
18/07/2018 395.00p 400.00p 394.10p 395.00p 31797
17/07/2018 402.50p 410.00p 390.50p 395.00p 109784
16/07/2018 390.00p 405.00p 390.00p 397.50p 32661
13/07/2018 385.00p 399.00p 383.51p 392.50p 12338
12/07/2018 385.00p 390.00p 380.00p 385.00p 52112
11/07/2018 390.00p 398.70p 382.51p 385.00p 17008
10/07/2018 390.00p 399.00p 387.51p 390.00p 4771
09/07/2018 387.50p 400.00p 387.00p 390.00p 20912
06/07/2018 387.50p 395.00p 380.00p 380.00p 7895
05/07/2018 387.50p 395.00p 387.50p 387.50p 13689
04/07/2018 377.50p 400.00p 377.50p 388.00p 29460
03/07/2018 372.50p 385.00p 372.00p 377.50p 26633
02/07/2018 377.50p 382.77p 369.23p 375.00p 47314
29/06/2018 377.50p 377.50p 371.55p 377.50p 36836
28/06/2018 390.00p 390.00p 350.88p 377.50p 199725
27/06/2018 390.00p 394.50p 384.00p 390.00p 26125
26/06/2018 397.50p 397.50p 381.11p 390.00p 54828
25/06/2018 397.50p 405.00p 390.00p 397.50p 15327
22/06/2018 397.50p 400.00p 392.55p 400.00p 16688
21/06/2018 397.50p 400.00p 392.55p 397.50p 10341
20/06/2018 397.50p 400.00p 392.50p 397.50p 25351
19/06/2018 397.50p 404.53p 390.00p 397.50p 34976
18/06/2018 395.00p 400.00p 390.00p 397.50p 31040
15/06/2018 400.00p 400.00p 388.00p 394.00p 47728
14/06/2018 400.00p 402.75p 395.00p 400.00p 21388
13/06/2018 397.50p 405.00p 397.50p 400.00p 19141
12/06/2018 397.50p 399.22p 395.20p 397.50p 40756
11/06/2018 405.00p 407.30p 395.00p 397.50p 54369
08/06/2018 402.50p 405.00p 393.00p 402.50p 55016
07/06/2018 402.50p 405.00p 395.00p 402.50p 16508
06/06/2018 402.50p 405.00p 395.75p 402.50p 5562
05/06/2018 402.50p 410.00p 395.75p 400.00p 40108
04/06/2018 400.00p 407.00p 400.00p 405.00p 30795
01/06/2018 397.50p 405.00p 393.00p 400.00p 21076
31/05/2018 395.00p 397.50p 388.00p 395.00p 31956
30/05/2018 397.50p 398.00p 380.00p 395.00p 72726
29/05/2018 412.50p 420.00p 395.00p 400.00p 132158
25/05/2018 417.50p 420.00p 405.00p 412.50p 34971
24/05/2018 417.50p 422.50p 410.00p 417.50p 44139
23/05/2018 417.50p 424.90p 410.75p 417.50p 6713
22/05/2018 417.50p 423.00p 412.25p 417.50p 34835
21/05/2018 422.50p 423.00p 416.50p 417.50p 37050
18/05/2018 420.00p 424.90p 418.50p 420.00p 68284
17/05/2018 420.00p 425.00p 418.00p 420.00p 65204
16/05/2018 415.00p 425.00p 415.00p 420.00p 43729
15/05/2018 410.00p 420.00p 410.00p 415.00p 75910
14/05/2018 397.50p 415.00p 397.50p 410.00p 80138
11/05/2018 397.50p 404.55p 396.51p 397.50p 43958
10/05/2018 397.50p 405.00p 390.00p 397.50p 29599
09/05/2018 402.50p 404.00p 395.00p 397.50p 9537
08/05/2018 404.00p 405.00p 400.00p 402.50p 32125
04/05/2018 404.00p 407.75p 400.00p 403.50p 30257
03/05/2018 392.50p 410.00p 392.50p 404.00p 274425
02/05/2018 392.50p 400.00p 388.25p 398.00p 93147
01/05/2018 392.50p 398.00p 386.10p 392.50p 38737
30/04/2018 395.00p 400.00p 386.00p 392.50p 32549
27/04/2018 395.00p 397.10p 390.00p 395.00p 104637
26/04/2018 397.50p 399.75p 390.00p 395.00p 15653
25/04/2018 397.50p 410.00p 397.50p 400.00p 32334
24/04/2018 397.50p 406.20p 396.25p 404.00p 32021
23/04/2018 397.50p 405.00p 395.00p 397.50p 63176
20/04/2018 392.50p 405.00p 392.50p 397.50p 12094
19/04/2018 402.50p 402.50p 385.00p 392.50p 50098
18/04/2018 402.50p 410.00p 395.00p 400.00p 32267
17/04/2018 402.50p 406.10p 395.00p 402.50p 22674
16/04/2018 400.00p 410.00p 395.00p 402.50p 21723
13/04/2018 397.50p 410.00p 393.50p 400.00p 29951
12/04/2018 397.50p 405.00p 390.00p 397.50p 34600
11/04/2018 397.50p 405.00p 390.75p 391.00p 20787
10/04/2018 386.00p 405.00p 385.00p 397.50p 72239
09/04/2018 370.00p 390.00p 365.00p 386.00p 41508
06/04/2018 370.00p 370.00p 365.00p 370.00p 30421
05/04/2018 370.00p 375.00p 366.00p 370.00p 30106
04/04/2018 372.50p 374.50p 370.00p 372.50p 67986
03/04/2018 375.00p 378.00p 370.00p 372.50p 52009
29/03/2018 392.50p 395.00p 375.00p 377.50p 38943
28/03/2018 397.50p 400.10p 390.00p 395.00p 65050
27/03/2018 397.50p 400.80p 397.05p 400.00p 55669
26/03/2018 392.50p 402.00p 390.25p 397.50p 92059
23/03/2018 410.00p 412.00p 381.50p 392.50p 117711
22/03/2018 410.00p 415.00p 407.50p 410.00p 74877
21/03/2018 382.50p 414.00p 380.00p 410.00p 308317
20/03/2018 376.50p 390.00p 375.00p 385.00p 46469
19/03/2018 377.50p 385.00p 370.00p 379.00p 32256
16/03/2018 375.00p 379.00p 370.00p 379.00p 34682
15/03/2018 375.00p 380.00p 370.00p 375.00p 77849
14/03/2018 370.00p 379.90p 365.10p 375.00p 193963
13/03/2018 360.00p 365.00p 360.00p 360.00p 17715
12/03/2018 355.00p 370.00p 355.00p 363.00p 73232
09/03/2018 357.50p 365.00p 350.00p 355.00p 162118
08/03/2018 352.50p 362.50p 350.00p 357.50p 50307
07/03/2018 362.50p 362.50p 347.50p 350.00p 53223
06/03/2018 352.50p 363.50p 352.50p 362.50p 98743
05/03/2018 347.50p 357.00p 345.00p 352.50p 75563
02/03/2018 352.50p 353.90p 345.00p 347.50p 13956
01/03/2018 362.50p 362.50p 336.33p 352.50p 41692
28/02/2018 367.50p 369.00p 356.05p 362.50p 14155
27/02/2018 367.50p 372.00p 360.00p 367.50p 47838
26/02/2018 367.50p 375.00p 360.00p 367.50p 26144
23/02/2018 367.50p 375.00p 360.00p 367.50p 13283
22/02/2018 370.00p 379.50p 360.00p 374.00p 38610
21/02/2018 375.00p 375.00p 372.70p 375.00p 9884
20/02/2018 375.00p 380.00p 366.00p 375.00p 46560
19/02/2018 360.00p 375.00p 358.00p 375.00p 125964
16/02/2018 347.50p 364.00p 346.15p 360.00p 36565
15/02/2018 347.50p 355.00p 342.00p 355.00p 408659
14/02/2018 347.50p 354.25p 340.00p 347.50p 21072
13/02/2018 347.50p 348.85p 340.00p 347.50p 37395
12/02/2018 347.50p 355.00p 341.00p 342.00p 54811
09/02/2018 347.50p 349.90p 340.00p 347.50p 105742
08/02/2018 347.50p 350.00p 340.00p 340.00p 36055
07/02/2018 340.00p 354.98p 340.00p 347.50p 45281
06/02/2018 340.00p 345.00p 326.00p 340.00p 135333
05/02/2018 357.50p 364.98p 340.02p 345.00p 201283
02/02/2018 355.00p 364.98p 355.00p 360.00p 43276

*Close Price adjusted for both dividends and splits