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
16/05/2025 245.00p 260.00p 240.00p 250.00p 134415
15/05/2025 245.00p 250.00p 231.00p 245.00p 156517
14/05/2025 235.00p 248.00p 227.00p 245.00p 78076
13/05/2025 227.50p 240.00p 220.00p 238.00p 179360
12/05/2025 227.50p 235.00p 227.50p 227.50p 76803
09/05/2025 227.50p 235.00p 221.50p 227.50p 62956
08/05/2025 227.50p 235.00p 220.00p 230.00p 29651
07/05/2025 230.00p 240.00p 220.00p 235.00p 97748
06/05/2025 215.00p 250.00p 210.00p 230.00p 90050
02/05/2025 215.00p 220.00p 210.00p 215.00p 21205
01/05/2025 215.00p 220.00p 210.00p 215.00p 37360
30/04/2025 215.00p 220.00p 210.00p 216.00p 79268
29/04/2025 210.00p 220.00p 205.00p 211.00p 23885
28/04/2025 207.50p 215.00p 205.00p 210.00p 146666
25/04/2025 202.50p 210.00p 200.00p 208.00p 243111
24/04/2025 207.50p 210.00p 190.00p 205.00p 1871591
23/04/2025 242.50p 245.00p 240.00p 245.00p 33187
22/04/2025 242.50p 245.00p 240.00p 242.50p 239537
17/04/2025 242.50p 245.00p 240.00p 242.50p 76173
16/04/2025 235.00p 244.00p 230.00p 242.50p 284857
15/04/2025 235.00p 240.00p 230.00p 235.00p 31019
14/04/2025 235.00p 236.50p 231.00p 235.00p 90537
11/04/2025 235.00p 240.00p 231.00p 234.00p 20722
10/04/2025 235.00p 240.00p 230.00p 235.00p 163204
09/04/2025 235.00p 235.50p 230.00p 232.00p 303775
08/04/2025 235.00p 240.00p 230.00p 235.00p 127118
07/04/2025 242.50p 245.00p 230.00p 235.00p 364345
04/04/2025 257.50p 260.00p 245.00p 246.00p 168525
03/04/2025 257.50p 260.00p 255.00p 255.00p 97782
02/04/2025 257.50p 260.00p 255.00p 257.50p 78204
01/04/2025 257.50p 260.00p 255.00p 257.50p 46306
31/03/2025 260.00p 263.00p 255.00p 257.00p 68450
28/03/2025 262.50p 264.97p 259.00p 259.00p 51911
27/03/2025 260.00p 265.00p 255.00p 265.00p 409200
26/03/2025 260.00p 265.00p 255.00p 260.00p 35663
25/03/2025 260.00p 264.95p 257.00p 260.00p 121810
24/03/2025 260.00p 264.95p 257.00p 260.00p 63580
21/03/2025 262.50p 265.00p 255.00p 260.00p 433398
20/03/2025 262.50p 265.00p 260.00p 260.00p 143375
19/03/2025 262.50p 265.00p 260.00p 264.00p 38498
18/03/2025 262.50p 265.00p 260.00p 260.00p 111853
17/03/2025 260.00p 265.00p 255.00p 265.00p 201150
14/03/2025 260.00p 265.00p 255.00p 260.00p 50860
13/03/2025 262.50p 265.00p 251.00p 260.00p 46736
12/03/2025 262.50p 265.00p 260.00p 261.00p 590371
11/03/2025 267.50p 270.00p 260.00p 264.00p 1045114
10/03/2025 277.50p 279.45p 275.00p 278.00p 448126
07/03/2025 277.50p 280.00p 275.00p 277.00p 39421
06/03/2025 277.50p 279.45p 275.00p 276.00p 46356
05/03/2025 280.00p 285.00p 275.00p 276.00p 141366
04/03/2025 280.00p 285.00p 275.00p 278.00p 434468
03/03/2025 280.00p 280.00p 275.00p 280.00p 620995
28/02/2025 280.00p 285.00p 275.00p 280.00p 28966
27/02/2025 280.00p 285.00p 276.00p 280.00p 37900
26/02/2025 280.00p 285.00p 275.00p 280.00p 84495
25/02/2025 280.00p 285.00p 276.00p 277.00p 272908
24/02/2025 277.50p 280.00p 275.00p 278.00p 516764
21/02/2025 277.50p 279.94p 275.00p 278.00p 183857
20/02/2025 277.50p 280.00p 275.00p 277.50p 625184
19/02/2025 277.50p 280.00p 275.00p 277.50p 9755
18/02/2025 277.50p 280.00p 275.00p 278.00p 109082
17/02/2025 277.50p 285.00p 275.00p 278.00p 51319
14/02/2025 275.00p 280.00p 270.00p 278.00p 205168
13/02/2025 270.00p 276.00p 265.00p 276.00p 125522
12/02/2025 270.00p 274.00p 265.00p 270.00p 136481
11/02/2025 270.00p 274.00p 260.00p 274.00p 89751
10/02/2025 272.50p 275.00p 265.00p 268.00p 212206
07/02/2025 275.00p 282.50p 270.00p 273.00p 447730
06/02/2025 272.50p 280.00p 270.00p 275.00p 75688
05/02/2025 272.50p 278.00p 270.00p 273.00p 78690
04/02/2025 277.50p 280.00p 270.00p 273.00p 127546
03/02/2025 285.00p 285.00p 275.00p 275.00p 130580
31/01/2025 287.50p 290.00p 285.00p 285.00p 214282
30/01/2025 302.50p 310.00p 285.00p 286.00p 306122
29/01/2025 302.50p 310.00p 295.00p 302.50p 12005
28/01/2025 300.00p 310.00p 297.00p 302.50p 45725
27/01/2025 297.50p 305.00p 295.00p 300.00p 61405
24/01/2025 302.50p 305.00p 295.00p 297.50p 510461
23/01/2025 307.50p 310.00p 300.00p 302.50p 151992
22/01/2025 310.00p 315.00p 305.00p 306.00p 147052
21/01/2025 312.50p 315.00p 306.26p 309.00p 165135
20/01/2025 320.00p 325.00p 310.00p 312.50p 37453
17/01/2025 320.00p 325.00p 315.00p 317.00p 16358
16/01/2025 315.00p 322.00p 314.37p 320.00p 28891
15/01/2025 312.50p 320.00p 310.00p 320.00p 316677
14/01/2025 320.00p 325.00p 306.00p 312.50p 294943
13/01/2025 322.50p 325.00p 315.00p 320.00p 138998
10/01/2025 325.00p 325.00p 320.00p 322.50p 20873
09/01/2025 325.00p 330.00p 320.00p 325.00p 111890
08/01/2025 325.00p 328.00p 320.50p 325.00p 114216
07/01/2025 325.00p 330.00p 320.00p 325.00p 524054
06/01/2025 322.50p 330.00p 315.00p 326.00p 106887
03/01/2025 322.50p 330.00p 318.30p 322.50p 43979
02/01/2025 325.00p 335.00p 315.00p 325.00p 48714
31/12/2024 327.50p 335.00p 320.00p 325.00p 13506
30/12/2024 325.00p 335.00p 315.00p 330.00p 50313
27/12/2024 325.00p 330.00p 322.00p 323.00p 61895
24/12/2024 325.00p 330.00p 320.00p 325.00p 23099
23/12/2024 307.50p 330.00p 300.00p 325.00p 52548
20/12/2024 307.50p 315.00p 300.00p 306.00p 135758
19/12/2024 310.00p 315.00p 300.00p 307.50p 147943
18/12/2024 310.00p 320.00p 300.00p 310.00p 107311
17/12/2024 310.00p 320.00p 304.25p 310.00p 106183
16/12/2024 310.00p 320.00p 300.00p 310.00p 202904
13/12/2024 307.50p 320.00p 300.00p 320.00p 119727
12/12/2024 310.00p 320.00p 300.00p 315.00p 67268
11/12/2024 300.00p 320.00p 300.00p 315.00p 148419
10/12/2024 295.00p 300.00p 290.00p 299.00p 114824
09/12/2024 290.00p 300.00p 285.00p 296.00p 210759
06/12/2024 262.50p 295.00p 260.00p 292.00p 320605
05/12/2024 267.50p 275.00p 260.00p 263.00p 102879
04/12/2024 267.50p 275.00p 260.00p 265.00p 122833
03/12/2024 265.00p 270.00p 260.00p 260.00p 4302971
02/12/2024 262.50p 270.00p 260.00p 265.00p 1305711
29/11/2024 265.00p 269.88p 260.00p 260.00p 229709
28/11/2024 265.00p 269.90p 260.10p 264.00p 39619
27/11/2024 267.50p 275.00p 260.00p 268.00p 74022
26/11/2024 265.00p 275.00p 260.00p 268.00p 57857
25/11/2024 267.50p 270.00p 260.00p 267.00p 213591
22/11/2024 267.50p 270.00p 265.00p 270.00p 64418
21/11/2024 277.50p 285.00p 265.60p 268.00p 75126
20/11/2024 282.50p 285.00p 271.00p 278.00p 71820
19/11/2024 295.00p 300.00p 280.00p 281.00p 139447
18/11/2024 295.00p 300.00p 290.00p 298.00p 142482
15/11/2024 295.00p 300.00p 293.33p 295.00p 34649
14/11/2024 292.50p 300.00p 285.00p 295.00p 131079
13/11/2024 292.50p 299.00p 288.00p 292.50p 21106
12/11/2024 292.50p 298.50p 285.00p 292.50p 80764
11/11/2024 290.00p 300.00p 285.00p 292.50p 23306
08/11/2024 290.00p 295.00p 280.00p 290.00p 45125
07/11/2024 282.50p 298.90p 275.00p 290.00p 73870
06/11/2024 270.00p 290.00p 265.00p 286.00p 175460
05/11/2024 270.00p 275.00p 266.00p 270.00p 79893
04/11/2024 270.00p 275.00p 265.00p 270.00p 35210
01/11/2024 272.50p 280.00p 265.75p 270.00p 47220
31/10/2024 275.00p 280.00p 265.50p 278.00p 119757
30/10/2024 250.00p 280.00p 245.00p 278.00p 112603
29/10/2024 260.00p 265.00p 247.09p 251.00p 86233
28/10/2024 260.00p 265.00p 255.50p 258.00p 29676
25/10/2024 257.50p 265.00p 255.50p 260.00p 85651
24/10/2024 267.50p 272.50p 255.10p 258.00p 116653
23/10/2024 267.50p 275.00p 260.00p 267.00p 62203
22/10/2024 272.50p 275.00p 260.00p 266.00p 161206
21/10/2024 272.50p 280.00p 265.00p 268.00p 55620
18/10/2024 272.50p 280.00p 265.00p 267.00p 71042
17/10/2024 272.50p 280.00p 265.00p 267.00p 58763
16/10/2024 272.50p 280.00p 265.00p 269.00p 34983
15/10/2024 275.00p 280.00p 265.00p 268.00p 90902
14/10/2024 272.50p 280.00p 270.00p 272.00p 88022
11/10/2024 282.50p 285.00p 271.00p 274.00p 100022
10/10/2024 285.00p 285.00p 280.00p 280.00p 31663
09/10/2024 292.50p 300.00p 281.00p 284.00p 85119
08/10/2024 295.00p 300.00p 285.00p 290.00p 10420
07/10/2024 292.50p 300.00p 285.00p 295.00p 67644
04/10/2024 292.50p 300.00p 285.00p 292.50p 59534
03/10/2024 294.00p 300.00p 285.00p 290.00p 49943
02/10/2024 294.00p 299.42p 288.25p 294.00p 59618
01/10/2024 294.00p 300.00p 288.00p 300.00p 28729
30/09/2024 294.00p 299.42p 288.00p 290.00p 83682
27/09/2024 294.00p 300.00p 290.00p 290.00p 52389
26/09/2024 294.00p 300.00p 288.00p 294.00p 33579
25/09/2024 294.00p 300.00p 288.00p 290.00p 141091
24/09/2024 295.00p 300.00p 289.00p 290.00p 69544
23/09/2024 292.50p 300.00p 289.10p 290.00p 151221
20/09/2024 295.00p 300.00p 287.00p 292.50p 95942
19/09/2024 295.00p 300.00p 290.00p 296.00p 9023
18/09/2024 295.00p 305.00p 290.75p 296.00p 134149
17/09/2024 292.50p 300.00p 289.10p 295.00p 16789
16/09/2024 287.50p 295.00p 285.00p 292.50p 36874
13/09/2024 287.50p 290.00p 286.00p 290.00p 52346
12/09/2024 280.00p 290.00p 280.00p 287.00p 39099
11/09/2024 280.00p 285.00p 275.00p 283.00p 47560
10/09/2024 280.00p 285.00p 275.00p 279.00p 33506
09/09/2024 277.50p 285.00p 275.00p 280.00p 220814
06/09/2024 280.00p 280.20p 275.00p 275.00p 59947
05/09/2024 280.00p 285.00p 275.00p 280.00p 105711
04/09/2024 282.50p 285.00p 276.50p 280.00p 108910
03/09/2024 287.50p 290.00p 280.00p 282.00p 84200
02/09/2024 292.50p 295.00p 281.67p 284.00p 104641
30/08/2024 295.00p 300.00p 290.00p 290.00p 136957
29/08/2024 295.00p 305.00p 285.00p 295.00p 253432
28/08/2024 318.00p 325.00p 306.00p 306.00p 37816
27/08/2024 318.00p 325.00p 308.00p 318.00p 38604
23/08/2024 318.00p 324.30p 311.36p 318.00p 35815
22/08/2024 318.00p 321.45p 316.00p 318.00p 14726
21/08/2024 315.50p 325.00p 311.00p 318.00p 37175
20/08/2024 315.50p 320.00p 311.00p 315.00p 47021
19/08/2024 315.50p 320.00p 311.00p 315.00p 46058
16/08/2024 320.00p 325.00p 311.00p 315.00p 41578
15/08/2024 318.00p 325.00p 314.00p 315.00p 18619
14/08/2024 315.50p 325.00p 311.00p 315.00p 41085
13/08/2024 317.00p 320.00p 311.00p 311.00p 79940
12/08/2024 322.50p 330.00p 313.00p 313.00p 49337
09/08/2024 322.50p 330.00p 317.67p 322.50p 15248
08/08/2024 335.00p 340.00p 317.20p 320.00p 28060
07/08/2024 335.00p 340.00p 330.00p 330.00p 11504
06/08/2024 335.00p 340.00p 330.00p 335.00p 122523
05/08/2024 335.00p 340.00p 330.00p 331.00p 434083
02/08/2024 335.00p 340.00p 330.00p 340.00p 111068
01/08/2024 327.50p 340.00p 326.28p 339.00p 122953

*Close Price adjusted for both dividends and splits