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
13/04/2016 154.50p 158.00p 153.35p 155.00p 41787
12/04/2016 149.50p 155.00p 149.50p 153.00p 94248
11/04/2016 149.00p 150.19p 149.00p 149.50p 254483
08/04/2016 150.00p 150.19p 149.00p 149.50p 25647
07/04/2016 150.00p 150.25p 149.20p 150.00p 40857
06/04/2016 150.00p 151.50p 149.00p 150.00p 47300
05/04/2016 150.00p 150.50p 149.00p 150.00p 74359
04/04/2016 149.50p 151.50p 149.00p 150.00p 42202
01/04/2016 149.50p 151.00p 148.60p 149.50p 85938
31/03/2016 149.50p 150.40p 148.00p 149.50p 138688
30/03/2016 150.50p 151.00p 148.00p 149.50p 239635
29/03/2016 148.50p 151.00p 148.00p 150.00p 123306
24/03/2016 148.50p 150.00p 148.00p 148.50p 62233
23/03/2016 150.00p 150.00p 147.00p 148.50p 80032
22/03/2016 150.00p 152.00p 148.00p 150.00p 114331
21/03/2016 145.50p 150.50p 144.10p 150.00p 130811
18/03/2016 146.00p 146.75p 143.28p 145.50p 8019707
17/03/2016 145.00p 146.50p 140.10p 146.00p 487979
16/03/2016 147.00p 147.00p 146.00p 147.00p 45104
15/03/2016 149.00p 149.00p 147.00p 147.00p 58434
14/03/2016 150.00p 150.91p 148.00p 149.00p 132665
11/03/2016 150.00p 153.90p 148.00p 150.00p 275894
10/03/2016 151.50p 152.00p 146.17p 150.00p 29217
09/03/2016 151.50p 152.55p 150.10p 151.50p 31243
08/03/2016 151.50p 153.50p 151.00p 151.50p 190236
07/03/2016 151.50p 152.25p 150.00p 151.50p 35665
04/03/2016 150.50p 155.00p 150.00p 151.50p 117891
03/03/2016 150.00p 152.50p 145.70p 150.50p 84710
02/03/2016 151.00p 153.00p 148.00p 150.00p 184532
01/03/2016 143.50p 151.49p 140.51p 151.00p 1150251
29/02/2016 134.50p 135.85p 134.50p 134.50p 108337
26/02/2016 134.50p 135.49p 134.00p 134.50p 75847
25/02/2016 134.50p 135.00p 133.00p 134.50p 37778
24/02/2016 134.50p 135.50p 133.15p 134.50p 17823
23/02/2016 134.50p 135.50p 133.00p 134.50p 27808
22/02/2016 134.50p 135.50p 134.50p 134.50p 78658
19/02/2016 134.50p 136.00p 133.15p 134.50p 15054
18/02/2016 134.50p 135.50p 133.15p 134.50p 11772
17/02/2016 134.00p 136.50p 133.15p 134.50p 25718
16/02/2016 135.50p 138.00p 133.00p 134.00p 25013
15/02/2016 135.50p 135.50p 133.00p 135.50p 83954
12/02/2016 137.00p 137.00p 135.00p 135.50p 66157
11/02/2016 137.00p 137.00p 135.28p 137.00p 34038
10/02/2016 137.00p 137.00p 135.00p 137.00p 392927
09/02/2016 139.50p 139.50p 136.10p 137.00p 48486
08/02/2016 137.50p 142.00p 137.15p 139.50p 209325
05/02/2016 140.00p 140.00p 135.10p 137.00p 49710
04/02/2016 137.00p 140.00p 136.65p 140.00p 71631
03/02/2016 138.50p 139.50p 135.88p 137.00p 69874
02/02/2016 140.00p 140.00p 138.20p 138.50p 37752
01/02/2016 140.00p 142.00p 140.00p 140.00p 24443
29/01/2016 140.00p 142.00p 140.00p 140.00p 11983
28/01/2016 137.00p 140.00p 137.00p 140.00p 135871
27/01/2016 138.50p 139.40p 136.50p 138.00p 51458
26/01/2016 137.50p 139.70p 136.00p 138.50p 56026
25/01/2016 137.50p 140.00p 137.00p 138.50p 60970
22/01/2016 135.00p 140.50p 135.00p 137.50p 77378
21/01/2016 130.00p 137.00p 129.10p 135.00p 1299880
20/01/2016 134.50p 135.00p 128.00p 130.00p 240876
19/01/2016 134.50p 137.64p 133.02p 134.50p 273279
18/01/2016 141.00p 142.00p 133.02p 134.50p 153524
15/01/2016 138.50p 140.00p 134.00p 135.50p 110563
14/01/2016 138.50p 140.00p 138.50p 138.50p 31840
13/01/2016 137.50p 140.00p 137.50p 138.50p 64793
12/01/2016 137.00p 138.75p 136.25p 137.50p 128807
11/01/2016 138.50p 138.80p 135.10p 137.00p 131329
08/01/2016 137.00p 142.16p 137.00p 138.50p 525929
07/01/2016 127.00p 142.75p 127.00p 137.00p 759016
06/01/2016 118.50p 120.00p 117.00p 118.50p 35473
05/01/2016 118.50p 119.00p 118.50p 118.50p 24615
04/01/2016 118.50p 120.00p 117.10p 118.50p 30868
31/12/2015 118.50p 119.49p 118.00p 118.50p 6729
30/12/2015 118.50p 120.00p 117.78p 118.50p 6626
29/12/2015 118.50p 120.00p 118.50p 118.50p 13491
24/12/2015 118.50p 118.50p 118.50p 118.50p 0
23/12/2015 118.50p 120.00p 118.50p 118.50p 7152
22/12/2015 118.50p 119.00p 117.51p 118.50p 1069
21/12/2015 118.50p 119.00p 118.50p 118.50p 28602
18/12/2015 118.50p 119.00p 118.50p 118.50p 20636
17/12/2015 118.50p 119.00p 117.78p 118.50p 15540
16/12/2015 117.50p 120.00p 117.50p 118.50p 131017
15/12/2015 117.50p 119.30p 117.00p 117.50p 383750
14/12/2015 117.50p 120.00p 117.00p 117.50p 17021
11/12/2015 117.50p 119.50p 116.55p 117.50p 10966
10/12/2015 118.50p 118.75p 115.60p 117.50p 53519
09/12/2015 118.50p 119.00p 117.10p 118.50p 31170
08/12/2015 122.50p 122.50p 116.50p 118.50p 54408
07/12/2015 123.00p 124.60p 121.00p 122.50p 33538
04/12/2015 123.00p 123.67p 121.50p 123.00p 39986
03/12/2015 123.50p 124.00p 123.00p 123.00p 28946
02/12/2015 122.00p 124.70p 121.00p 123.50p 67755
01/12/2015 121.00p 124.20p 120.25p 122.00p 81762
30/11/2015 121.00p 121.83p 120.00p 121.00p 43985
27/11/2015 120.50p 121.90p 120.00p 120.50p 13149
26/11/2015 120.00p 121.80p 120.00p 120.50p 48027
25/11/2015 118.50p 121.00p 117.45p 120.00p 47672
24/11/2015 118.50p 118.75p 116.50p 118.50p 145803
23/11/2015 120.00p 120.50p 116.00p 118.50p 197062
20/11/2015 119.50p 121.00p 119.00p 120.00p 172573
19/11/2015 126.50p 126.50p 117.00p 119.50p 147417
18/11/2015 128.00p 128.00p 126.00p 126.50p 31061
17/11/2015 131.00p 131.00p 126.00p 128.00p 64065
16/11/2015 131.00p 131.00p 130.00p 131.00p 10103
13/11/2015 130.00p 131.00p 128.00p 131.00p 44970
12/11/2015 129.00p 130.50p 128.00p 130.00p 9466
11/11/2015 131.50p 131.50p 128.00p 129.00p 49860
10/11/2015 131.50p 131.50p 129.50p 131.50p 16638
09/11/2015 132.50p 132.50p 129.50p 131.50p 51934
06/11/2015 132.50p 132.50p 130.00p 132.50p 36228
05/11/2015 133.00p 133.50p 130.00p 132.50p 36321
04/11/2015 133.00p 134.00p 131.60p 133.00p 64215
03/11/2015 133.00p 134.00p 133.00p 133.00p 28282
02/11/2015 135.00p 136.40p 131.00p 133.00p 39919
30/10/2015 129.00p 137.00p 129.00p 135.00p 97472
29/10/2015 129.00p 130.00p 128.50p 129.00p 39009
28/10/2015 129.00p 130.00p 129.00p 129.00p 16610
27/10/2015 132.50p 132.50p 128.00p 129.00p 52428
26/10/2015 132.50p 132.50p 131.00p 132.50p 7066
23/10/2015 132.50p 132.50p 131.90p 132.50p 3558
22/10/2015 132.50p 133.00p 131.00p 132.50p 27863
21/10/2015 132.50p 132.50p 132.00p 132.50p 1587
20/10/2015 132.50p 132.50p 131.00p 132.50p 21996
19/10/2015 132.00p 132.50p 131.00p 132.50p 7916
16/10/2015 132.50p 132.50p 130.00p 132.00p 9717
15/10/2015 133.00p 133.50p 130.00p 132.50p 174261
14/10/2015 138.00p 138.00p 131.00p 133.00p 58226
13/10/2015 138.00p 138.00p 136.00p 138.00p 904
12/10/2015 138.00p 138.00p 138.00p 138.00p 0
09/10/2015 138.00p 138.00p 136.00p 138.00p 5485
08/10/2015 138.00p 138.50p 136.00p 138.00p 4626
07/10/2015 138.50p 138.65p 136.00p 138.00p 17685
06/10/2015 138.50p 139.50p 137.00p 138.50p 8734
05/10/2015 139.00p 139.50p 137.00p 138.50p 30206
02/10/2015 142.00p 142.50p 138.00p 139.00p 30439
01/10/2015 142.00p 142.30p 142.00p 142.00p 4000
30/09/2015 142.00p 144.00p 140.25p 142.50p 27522
29/09/2015 143.50p 143.50p 140.50p 142.00p 70550
28/09/2015 143.50p 143.50p 143.50p 143.50p 0
25/09/2015 143.50p 145.00p 142.50p 143.50p 11564
24/09/2015 143.00p 144.00p 143.00p 143.50p 1736
23/09/2015 143.50p 144.00p 143.00p 143.00p 2838
22/09/2015 145.00p 146.75p 143.00p 143.50p 225390
21/09/2015 144.50p 147.00p 144.00p 145.00p 83892
18/09/2015 143.00p 147.00p 143.00p 144.50p 33609
17/09/2015 143.00p 145.00p 142.55p 143.00p 242437
16/09/2015 143.00p 144.50p 142.60p 143.00p 31760
15/09/2015 142.00p 144.00p 141.50p 143.00p 158570
14/09/2015 141.50p 142.95p 140.55p 142.00p 61419
11/09/2015 141.50p 142.85p 140.50p 141.50p 362513
10/09/2015 143.00p 143.00p 140.40p 141.50p 119457
09/09/2015 143.50p 145.00p 142.00p 143.00p 93197
08/09/2015 142.50p 145.45p 140.00p 143.50p 707068
07/09/2015 136.00p 139.00p 135.05p 138.50p 57105
04/09/2015 136.50p 137.25p 135.00p 136.00p 42174
03/09/2015 138.50p 138.50p 135.00p 136.50p 75086
02/09/2015 139.75p 139.75p 137.50p 138.50p 21657
01/09/2015 139.75p 139.75p 138.00p 139.75p 7271
28/08/2015 139.00p 140.40p 137.50p 139.75p 120488
27/08/2015 138.50p 139.50p 137.50p 139.50p 38773
26/08/2015 139.50p 140.00p 137.00p 138.50p 97422
25/08/2015 138.50p 141.00p 136.00p 139.50p 156009
24/08/2015 146.00p 147.36p 135.70p 137.50p 95087
21/08/2015 146.50p 147.00p 143.00p 146.50p 33613
20/08/2015 146.00p 147.00p 144.50p 146.50p 33692
19/08/2015 145.50p 147.00p 144.00p 146.00p 109250
18/08/2015 145.50p 146.80p 145.00p 145.50p 11811
17/08/2015 145.50p 146.80p 145.00p 145.50p 4285
14/08/2015 145.50p 147.06p 145.50p 145.50p 180466
13/08/2015 145.00p 145.00p 144.50p 145.00p 2500
12/08/2015 145.00p 146.36p 142.92p 145.00p 214445
11/08/2015 145.00p 145.00p 143.00p 145.00p 20000
10/08/2015 146.50p 147.00p 143.92p 145.00p 16161
07/08/2015 146.50p 146.50p 146.00p 146.50p 2000
06/08/2015 146.50p 146.50p 144.00p 146.50p 18691
05/08/2015 146.50p 146.50p 146.25p 146.50p 5388
04/08/2015 143.00p 147.00p 143.00p 146.50p 57365
03/08/2015 143.00p 143.00p 143.00p 143.00p 0
31/07/2015 143.00p 143.78p 143.00p 143.00p 10311
30/07/2015 143.00p 143.70p 143.00p 143.00p 11678
29/07/2015 140.50p 143.50p 140.35p 143.00p 32610
28/07/2015 146.00p 146.00p 137.18p 140.50p 101480
27/07/2015 147.00p 147.00p 144.10p 146.00p 23127
24/07/2015 148.00p 150.00p 146.00p 147.00p 63188
23/07/2015 148.00p 148.00p 146.42p 148.00p 78781
22/07/2015 148.00p 148.00p 147.80p 148.00p 2668
21/07/2015 148.00p 148.00p 146.20p 148.00p 4223
20/07/2015 149.00p 149.00p 146.22p 148.00p 56461
17/07/2015 149.00p 149.00p 148.00p 149.00p 21899
16/07/2015 149.50p 149.90p 148.00p 149.00p 160964
15/07/2015 149.50p 149.90p 148.50p 149.50p 34330
14/07/2015 149.00p 151.00p 149.00p 149.00p 33091
13/07/2015 149.00p 150.50p 149.00p 149.00p 10191
10/07/2015 149.00p 150.50p 147.65p 149.00p 165107
09/07/2015 149.00p 150.00p 147.60p 149.00p 328563
08/07/2015 149.50p 152.00p 147.00p 149.00p 75897
07/07/2015 152.00p 152.00p 147.00p 149.50p 304009
06/07/2015 146.50p 150.00p 144.93p 146.50p 12883
03/07/2015 146.50p 148.00p 146.00p 146.50p 11243
02/07/2015 146.50p 147.00p 145.00p 146.50p 26000
01/07/2015 147.50p 147.50p 145.00p 146.00p 17759

*Close Price adjusted for both dividends and splits