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
03/11/2009 18.50p 18.50p 18.50p 18.50p 0
02/11/2009 18.50p 18.50p 18.50p 18.50p 100000
30/10/2009 18.50p 18.50p 18.50p 18.50p 0
29/10/2009 18.50p 18.50p 18.50p 18.50p 0
28/10/2009 19.50p 19.50p 18.50p 18.50p 0
27/10/2009 19.50p 19.50p 19.50p 19.50p 0
26/10/2009 19.50p 19.50p 19.50p 19.50p 0
23/10/2009 19.50p 19.00p 18.00p 19.50p 52269
22/10/2009 20.50p 19.50p 18.00p 19.50p 10000
21/10/2009 20.50p 20.50p 20.50p 20.50p 0
20/10/2009 20.50p 20.50p 20.50p 20.50p 0
19/10/2009 20.50p 20.50p 20.50p 20.50p 0
16/10/2009 20.50p 20.50p 20.50p 20.50p 0
15/10/2009 21.50p 22.63p 20.00p 20.50p 15000
14/10/2009 21.50p 23.00p 21.50p 21.50p 13000
13/10/2009 21.50p 21.50p 21.50p 21.50p 0
12/10/2009 21.50p 21.50p 21.50p 21.50p 0
09/10/2009 21.50p 21.50p 21.50p 21.50p 0
08/10/2009 21.50p 21.50p 21.50p 21.50p 0
07/10/2009 21.50p 21.50p 21.50p 21.50p 0
06/10/2009 21.50p 21.50p 21.50p 21.50p 0
05/10/2009 21.50p 21.50p 21.50p 21.50p 0
02/10/2009 21.50p 21.50p 21.50p 21.50p 0
01/10/2009 21.50p 23.00p 21.50p 21.50p 25000
30/09/2009 21.50p 21.50p 21.50p 21.50p 0
29/09/2009 21.50p 21.50p 21.50p 21.50p 0
28/09/2009 21.50p 21.50p 21.50p 21.50p 0
25/09/2009 21.50p 21.50p 21.50p 21.50p 0
24/09/2009 21.50p 21.50p 21.50p 21.50p 0
23/09/2009 21.50p 21.50p 21.50p 21.50p 0
22/09/2009 21.50p 21.50p 21.50p 21.50p 0
21/09/2009 21.50p 21.50p 21.50p 21.50p 0

*Close Price adjusted for both dividends and splits