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
27/04/2012 18.50p 18.75p 18.50p 18.50p 94150
26/04/2012 18.50p 18.50p 16.75p 18.50p 0
25/04/2012 18.00p 18.50p 16.75p 18.50p 0
24/04/2012 18.00p 18.00p 16.75p 18.00p 0
23/04/2012 16.75p 18.00p 16.75p 18.00p 165000
20/04/2012 16.00p 17.00p 16.00p 16.00p 850000
19/04/2012 15.25p 18.00p 14.71p 16.00p 730877
18/04/2012 13.88p 13.95p 13.88p 13.88p 0
17/04/2012 13.88p 13.95p 13.88p 13.88p 0
16/04/2012 13.88p 13.95p 13.88p 13.88p 0
13/04/2012 13.88p 13.95p 13.88p 13.88p 0
12/04/2012 13.88p 13.95p 13.88p 13.88p 0
11/04/2012 13.88p 13.95p 13.88p 13.88p 10000
10/04/2012 13.88p 13.95p 13.76p 13.88p 111112
05/04/2012 13.88p 14.00p 13.75p 13.88p 3100392
04/04/2012 13.88p 13.88p 13.75p 13.88p 950000
03/04/2012 14.13p 14.13p 13.85p 13.88p 22174
02/04/2012 14.13p 14.13p 14.00p 14.13p 0
30/03/2012 14.00p 14.13p 14.00p 14.13p 50000
29/03/2012 14.00p 14.50p 13.75p 14.00p 0
28/03/2012 14.00p 14.50p 13.75p 14.00p 0
27/03/2012 13.75p 14.50p 13.75p 14.00p 0
26/03/2012 13.75p 14.50p 13.75p 13.75p 0
23/03/2012 13.75p 14.50p 13.75p 13.75p 0
22/03/2012 13.75p 14.50p 13.75p 13.75p 0
21/03/2012 13.75p 14.50p 13.75p 13.75p 0
20/03/2012 14.00p 14.50p 13.75p 13.75p 0
19/03/2012 14.00p 14.50p 14.00p 14.00p 50000
16/03/2012 14.75p 15.00p 14.00p 14.00p 102500
15/03/2012 15.25p 15.25p 14.75p 14.75p 0
14/03/2012 14.75p 15.00p 14.75p 14.75p 50000
13/03/2012 15.00p 15.00p 14.75p 14.75p 3913
12/03/2012 14.00p 14.00p 14.00p 14.00p 0
09/03/2012 14.00p 14.00p 14.00p 14.00p 100000
08/03/2012 14.00p 14.00p 12.50p 14.00p 0
07/03/2012 12.50p 12.55p 12.50p 12.50p 105000
06/03/2012 12.50p 12.55p 12.50p 12.50p 0
05/03/2012 12.50p 12.55p 12.50p 12.50p 0
02/03/2012 12.50p 12.55p 12.50p 12.50p 0
01/03/2012 12.50p 12.55p 12.50p 12.50p 0
29/02/2012 12.50p 12.55p 12.50p 12.50p 0
28/02/2012 12.50p 12.55p 12.50p 12.50p 8270
27/02/2012 12.50p 12.55p 12.00p 12.50p 0
24/02/2012 12.00p 12.55p 12.00p 12.50p 30000
23/02/2012 12.00p 13.00p 12.00p 12.00p 130000
22/02/2012 12.00p 13.00p 12.00p 12.00p 0
21/02/2012 12.00p 13.00p 12.00p 12.00p 0
20/02/2012 12.00p 13.00p 12.00p 12.00p 0
17/02/2012 12.00p 13.00p 12.00p 12.00p 5000
16/02/2012 12.00p 13.00p 11.75p 12.00p 0
15/02/2012 12.00p 13.00p 11.75p 12.00p 0
14/02/2012 12.50p 13.00p 11.75p 12.00p 0
13/02/2012 12.50p 12.50p 11.75p 12.50p 0
10/02/2012 12.50p 12.50p 11.75p 12.50p 2000
09/02/2012 12.50p 13.00p 11.00p 12.50p 0
08/02/2012 12.00p 13.00p 11.00p 12.50p 70000
07/02/2012 12.00p 12.00p 11.50p 12.00p 0
06/02/2012 12.00p 12.00p 11.50p 12.00p 0
03/02/2012 12.00p 12.00p 11.50p 12.00p 0
02/02/2012 11.50p 12.00p 11.50p 12.00p 20000
01/02/2012 11.00p 11.75p 11.00p 11.50p 50000
31/01/2012 11.00p 11.00p 11.00p 11.00p 552755
30/01/2012 11.00p 11.00p 11.00p 11.00p 65000
27/01/2012 11.00p 11.00p 11.00p 11.00p 0
26/01/2012 11.00p 11.00p 11.00p 11.00p 60000
25/01/2012 11.00p 11.00p 11.00p 11.00p 0
24/01/2012 11.00p 11.00p 11.00p 11.00p 200000
23/01/2012 10.75p 12.00p 10.00p 11.00p 2189454
20/01/2012 11.00p 11.00p 10.75p 10.75p 130000
19/01/2012 10.00p 10.00p 9.00p 10.00p 0
18/01/2012 10.00p 10.00p 9.00p 10.00p 0
17/01/2012 10.00p 10.00p 9.00p 10.00p 0
16/01/2012 10.00p 10.00p 9.00p 10.00p 0
13/01/2012 10.00p 10.00p 9.00p 10.00p 0
12/01/2012 10.00p 10.00p 9.00p 10.00p 0
11/01/2012 10.00p 10.00p 9.00p 10.00p 100000
10/01/2012 10.00p 10.50p 9.00p 10.00p 0
09/01/2012 10.00p 10.50p 9.00p 10.00p 0
06/01/2012 10.00p 10.50p 9.00p 10.00p 0
05/01/2012 10.00p 10.50p 9.00p 10.00p 0
04/01/2012 10.00p 10.50p 9.00p 10.00p 0
03/01/2012 10.00p 10.50p 9.00p 10.00p 0
30/12/2011 10.00p 10.50p 9.00p 10.00p 0
29/12/2011 10.00p 10.50p 9.00p 10.00p 0
28/12/2011 10.00p 10.50p 9.00p 10.00p 0
23/12/2011 10.00p 10.50p 9.00p 10.00p 0
22/12/2011 10.00p 10.50p 9.00p 10.00p 0
21/12/2011 10.50p 10.50p 9.00p 10.00p 0
20/12/2011 10.00p 10.00p 9.00p 10.00p 25200
19/12/2011 10.00p 10.00p 10.00p 10.00p 0
16/12/2011 10.00p 10.00p 10.00p 10.00p 0
15/12/2011 10.00p 10.00p 10.00p 10.00p 0
14/12/2011 10.00p 10.00p 10.00p 10.00p 0
13/12/2011 10.00p 10.00p 10.00p 10.00p 0
12/12/2011 10.00p 10.00p 10.00p 10.00p 0
09/12/2011 10.00p 10.00p 10.00p 10.00p 0
08/12/2011 10.00p 10.00p 10.00p 10.00p 0
07/12/2011 10.00p 10.00p 10.00p 10.00p 100000
06/12/2011 10.00p 10.00p 8.00p 10.00p 0
05/12/2011 10.00p 10.00p 8.00p 10.00p 0
02/12/2011 10.00p 10.00p 8.00p 10.00p 0
01/12/2011 10.00p 10.00p 8.00p 10.00p 0
30/11/2011 10.00p 10.00p 8.00p 10.00p 0
29/11/2011 10.00p 10.00p 8.00p 10.00p 0
28/11/2011 10.00p 10.00p 8.00p 10.00p 0
25/11/2011 10.00p 10.00p 8.00p 10.00p 0
24/11/2011 10.00p 10.00p 8.00p 10.00p 0
23/11/2011 10.00p 10.00p 8.00p 10.00p 0
22/11/2011 10.00p 10.00p 8.00p 10.00p 0
21/11/2011 10.00p 10.00p 8.00p 10.00p 50000
18/11/2011 10.00p 10.00p 10.00p 10.00p 0
17/11/2011 10.00p 10.00p 10.00p 10.00p 0
16/11/2011 10.00p 10.00p 10.00p 10.00p 0
15/11/2011 10.00p 10.00p 10.00p 10.00p 0
14/11/2011 10.00p 10.00p 10.00p 10.00p 0
11/11/2011 10.00p 10.00p 10.00p 10.00p 0
10/11/2011 10.00p 10.00p 10.00p 10.00p 0
09/11/2011 10.00p 10.00p 10.00p 10.00p 0
08/11/2011 10.00p 10.00p 10.00p 10.00p 0
07/11/2011 10.00p 10.00p 10.00p 10.00p 0
04/11/2011 10.00p 10.00p 10.00p 10.00p 0
03/11/2011 10.00p 10.00p 10.00p 10.00p 0
02/11/2011 10.00p 10.00p 10.00p 10.00p 0
01/11/2011 10.00p 10.00p 10.00p 10.00p 0
31/10/2011 10.00p 10.00p 10.00p 10.00p 0
28/10/2011 10.00p 10.00p 10.00p 10.00p 0
27/10/2011 10.00p 10.00p 10.00p 10.00p 0
26/10/2011 10.00p 10.00p 10.00p 10.00p 0
25/10/2011 10.00p 10.00p 10.00p 10.00p 0
24/10/2011 10.00p 10.00p 10.00p 10.00p 0
21/10/2011 10.00p 10.00p 10.00p 10.00p 0
20/10/2011 10.00p 10.00p 10.00p 10.00p 0
19/10/2011 10.00p 10.00p 10.00p 10.00p 0
18/10/2011 10.00p 10.00p 10.00p 10.00p 0
17/10/2011 10.00p 10.00p 10.00p 10.00p 0
14/10/2011 10.00p 10.00p 10.00p 10.00p 0
13/10/2011 10.00p 10.00p 10.00p 10.00p 0
12/10/2011 10.00p 10.00p 10.00p 10.00p 0
11/10/2011 10.00p 10.00p 10.00p 10.00p 109000
10/10/2011 10.00p 10.00p 8.00p 10.00p 0
07/10/2011 10.00p 10.00p 8.00p 10.00p 0
06/10/2011 10.00p 10.00p 8.00p 10.00p 0
05/10/2011 10.00p 10.00p 8.00p 10.00p 0
04/10/2011 10.00p 10.00p 8.00p 10.00p 0
03/10/2011 10.00p 10.00p 8.00p 10.00p 0
30/09/2011 10.00p 10.00p 8.00p 10.00p 0
29/09/2011 10.00p 10.00p 8.00p 10.00p 0
28/09/2011 10.00p 10.00p 8.00p 10.00p 0
27/09/2011 10.00p 10.00p 8.00p 10.00p 0
26/09/2011 10.00p 10.00p 8.00p 10.00p 100000
23/09/2011 10.00p 10.00p 10.00p 10.00p 0
22/09/2011 10.00p 10.00p 10.00p 10.00p 0
21/09/2011 10.00p 10.00p 10.00p 10.00p 0
20/09/2011 10.00p 10.00p 10.00p 10.00p 0
19/09/2011 10.00p 10.00p 10.00p 10.00p 0
16/09/2011 10.00p 10.00p 10.00p 10.00p 0
15/09/2011 10.00p 10.00p 10.00p 10.00p 0
14/09/2011 10.00p 10.00p 7.50p 10.00p 0
13/09/2011 10.00p 10.00p 7.50p 10.00p 0
12/09/2011 10.00p 10.00p 7.50p 10.00p 0
09/09/2011 10.00p 10.00p 7.50p 10.00p 0
08/09/2011 10.00p 10.00p 7.50p 10.00p 0
07/09/2011 10.00p 10.00p 7.50p 10.00p 0
06/09/2011 10.00p 10.00p 7.50p 10.00p 0
05/09/2011 10.00p 10.00p 7.50p 10.00p 0
02/09/2011 10.00p 10.00p 7.50p 10.00p 0
01/09/2011 10.00p 10.00p 7.50p 10.00p 0
31/08/2011 10.00p 10.00p 7.50p 10.00p 0
30/08/2011 10.00p 10.00p 7.50p 10.00p 0
26/08/2011 10.00p 10.00p 7.50p 10.00p 0
25/08/2011 10.00p 10.00p 7.50p 10.00p 20096
24/08/2011 9.75p 10.50p 7.50p 9.50p 19742
23/08/2011 10.50p 11.50p 10.00p 10.50p 0
22/08/2011 10.50p 11.50p 10.00p 10.50p 0
19/08/2011 10.50p 11.50p 10.00p 10.50p 0
18/08/2011 10.50p 11.50p 10.00p 10.50p 0
17/08/2011 10.50p 11.50p 10.00p 10.50p 0
16/08/2011 10.50p 11.50p 10.00p 10.50p 0
15/08/2011 11.50p 11.50p 10.00p 10.50p 111272
12/08/2011 11.50p 11.50p 11.50p 11.50p 0
11/08/2011 11.50p 11.50p 11.50p 11.50p 0
10/08/2011 12.00p 12.00p 10.00p 11.50p 12000
09/08/2011 11.50p 12.50p 8.00p 11.50p 60000
08/08/2011 12.50p 12.50p 10.00p 12.50p 65000
05/08/2011 13.50p 15.00p 10.50p 12.50p 230000
04/08/2011 15.00p 15.00p 15.00p 15.00p 0
03/08/2011 15.00p 15.00p 15.00p 15.00p 0
02/08/2011 15.00p 15.00p 15.00p 15.00p 0
01/08/2011 15.00p 15.00p 15.00p 15.00p 0
29/07/2011 15.00p 16.00p 15.00p 15.00p 0
28/07/2011 15.00p 16.00p 15.00p 15.00p 0
27/07/2011 15.00p 16.00p 15.00p 15.00p 0
26/07/2011 15.00p 16.00p 15.00p 15.00p 0
25/07/2011 15.00p 16.00p 15.00p 15.00p 0
22/07/2011 15.00p 16.00p 15.00p 15.00p 0
21/07/2011 15.00p 16.00p 15.00p 15.00p 0
20/07/2011 15.00p 16.00p 15.00p 15.00p 0
19/07/2011 15.00p 16.00p 15.00p 15.00p 0
18/07/2011 15.00p 16.00p 15.00p 15.00p 0
15/07/2011 15.00p 16.00p 15.00p 15.00p 0

*Close Price adjusted for both dividends and splits