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
03/06/2024 367.50p 375.00p 360.00p 367.50p 56450
31/05/2024 367.50p 375.00p 360.00p 367.50p 161007
30/05/2024 362.50p 374.00p 360.00p 367.50p 126782
29/05/2024 362.50p 365.00p 360.00p 365.00p 67741
28/05/2024 367.50p 370.00p 360.00p 362.50p 87154
24/05/2024 360.00p 375.00p 355.00p 365.00p 43393
23/05/2024 359.00p 365.00p 353.00p 360.00p 72859
22/05/2024 347.50p 365.00p 345.00p 359.00p 241593
21/05/2024 357.50p 375.50p 346.10p 347.50p 167292
20/05/2024 347.50p 365.00p 344.62p 360.00p 57470
17/05/2024 345.00p 355.00p 340.00p 347.00p 55126
16/05/2024 330.00p 350.00p 325.00p 345.00p 353082
15/05/2024 332.50p 335.00p 325.00p 327.00p 42632
14/05/2024 332.50p 340.00p 325.00p 328.00p 149258
13/05/2024 327.50p 340.00p 323.10p 332.50p 212585
10/05/2024 325.00p 335.00p 320.00p 325.00p 75726
09/05/2024 325.00p 330.00p 320.00p 325.00p 141438
08/05/2024 325.00p 330.00p 320.00p 324.00p 58752
07/05/2024 327.50p 335.00p 320.00p 325.00p 54226
03/05/2024 327.50p 335.00p 320.00p 327.50p 39115
02/05/2024 327.50p 335.00p 320.00p 330.00p 84013
01/05/2024 325.00p 335.00p 320.00p 325.00p 21033
30/04/2024 335.00p 340.00p 320.00p 323.00p 63503
29/04/2024 335.00p 340.00p 330.00p 335.00p 19966
26/04/2024 335.00p 335.50p 331.10p 332.00p 510391
25/04/2024 335.00p 340.00p 330.00p 335.00p 69624
24/04/2024 335.00p 340.00p 331.92p 335.00p 253343
23/04/2024 335.00p 340.00p 330.00p 335.00p 37264
22/04/2024 335.00p 340.00p 330.00p 335.00p 39020
19/04/2024 335.00p 340.00p 332.92p 333.00p 41540
18/04/2024 335.00p 340.00p 330.00p 333.00p 57396
17/04/2024 335.00p 340.00p 330.00p 335.00p 150864
16/04/2024 340.00p 341.50p 330.00p 333.00p 36685
15/04/2024 345.00p 350.00p 335.00p 339.00p 60708
12/04/2024 362.50p 370.00p 340.00p 349.00p 98458
11/04/2024 372.50p 380.00p 360.00p 362.00p 142706
10/04/2024 375.00p 380.00p 372.00p 376.00p 134068
09/04/2024 375.00p 378.00p 370.00p 378.00p 149649
08/04/2024 362.50p 377.00p 355.00p 370.00p 84812
05/04/2024 357.50p 370.00p 355.00p 357.50p 95521
04/04/2024 352.50p 360.00p 350.00p 360.00p 73663
03/04/2024 345.00p 360.00p 340.00p 350.00p 133094
02/04/2024 340.00p 350.00p 335.00p 345.00p 78217
28/03/2024 335.00p 345.00p 335.00p 335.00p 41974
27/03/2024 332.50p 340.00p 326.00p 335.00p 47307
26/03/2024 322.50p 335.00p 315.00p 332.00p 116748
25/03/2024 315.00p 330.00p 310.00p 320.00p 45547
22/03/2024 305.00p 320.00p 300.00p 315.00p 82604
21/03/2024 300.00p 310.00p 290.00p 303.00p 350107
20/03/2024 297.50p 297.50p 290.00p 295.00p 405379
19/03/2024 297.50p 300.00p 286.00p 290.00p 253890
18/03/2024 315.00p 315.00p 300.00p 300.00p 88725
15/03/2024 317.50p 320.00p 308.00p 308.00p 124060
14/03/2024 320.00p 325.00p 315.00p 318.00p 184126
13/03/2024 320.00p 325.00p 315.75p 320.00p 269933
12/03/2024 322.50p 330.00p 310.00p 330.00p 71954
11/03/2024 330.00p 335.00p 310.00p 320.00p 499856
08/03/2024 330.00p 335.00p 325.00p 325.00p 480836
07/03/2024 332.50p 340.00p 325.00p 330.00p 805479
06/03/2024 332.50p 339.00p 326.00p 330.00p 127455
05/03/2024 345.00p 345.00p 320.00p 332.00p 147682
04/03/2024 350.00p 355.00p 340.00p 346.00p 73715
01/03/2024 347.50p 360.00p 340.00p 347.00p 93054
29/02/2024 347.50p 355.00p 340.00p 347.50p 24834
28/02/2024 345.50p 355.00p 336.00p 347.50p 30298
27/02/2024 345.50p 355.00p 336.00p 345.50p 14700
26/02/2024 345.50p 355.00p 338.00p 345.50p 13210
23/02/2024 347.50p 355.00p 336.00p 345.00p 38024
22/02/2024 345.50p 355.00p 336.00p 347.50p 30339
21/02/2024 345.50p 352.00p 340.00p 340.00p 13755
20/02/2024 345.50p 355.00p 340.00p 345.50p 42137
19/02/2024 346.50p 379.00p 336.00p 345.50p 15676
16/02/2024 346.50p 355.00p 338.00p 346.50p 9672
15/02/2024 346.50p 355.00p 338.00p 347.00p 13384
14/02/2024 346.50p 355.00p 338.00p 349.00p 42853
13/02/2024 344.00p 355.00p 338.00p 344.00p 92991
12/02/2024 343.00p 348.00p 336.00p 340.00p 72619
09/02/2024 345.50p 353.00p 336.00p 337.00p 64464
08/02/2024 342.50p 355.00p 335.00p 345.00p 72827
07/02/2024 350.00p 360.00p 335.00p 340.00p 66893
06/02/2024 350.00p 360.00p 333.00p 340.00p 13037
05/02/2024 342.50p 360.00p 338.00p 350.00p 48873
02/02/2024 350.00p 360.00p 335.00p 337.00p 61084
01/02/2024 362.50p 365.00p 342.27p 347.00p 86009
31/01/2024 352.50p 375.00p 350.00p 360.00p 718936
30/01/2024 350.00p 355.00p 345.00p 350.00p 23028
29/01/2024 350.00p 354.80p 346.80p 350.00p 14816
26/01/2024 350.00p 355.00p 345.00p 350.00p 31039
25/01/2024 360.00p 362.44p 345.00p 350.00p 33668
24/01/2024 345.00p 364.00p 340.00p 360.00p 47678
23/01/2024 335.00p 347.80p 330.00p 347.00p 95729
22/01/2024 332.50p 340.00p 326.40p 340.00p 95442
19/01/2024 332.50p 343.00p 325.00p 332.50p 31001
18/01/2024 325.00p 340.00p 320.00p 333.00p 241604
17/01/2024 335.00p 340.00p 320.00p 324.00p 40989
16/01/2024 335.00p 340.00p 330.00p 332.00p 134882
15/01/2024 335.00p 340.00p 327.00p 327.00p 52893
12/01/2024 340.00p 341.00p 330.00p 332.00p 63625
11/01/2024 342.50p 350.00p 335.00p 338.00p 26453
10/01/2024 347.50p 360.00p 335.20p 342.50p 117800
09/01/2024 355.00p 367.00p 340.00p 347.50p 33329
08/01/2024 355.00p 360.00p 350.00p 355.00p 47194
05/01/2024 370.00p 380.00p 350.00p 355.00p 83523
04/01/2024 375.00p 380.00p 366.20p 372.50p 113610
03/01/2024 375.00p 380.00p 370.00p 370.00p 222589
02/01/2024 375.00p 380.00p 370.00p 370.00p 154374
29/12/2023 355.00p 380.00p 355.00p 375.00p 48573
28/12/2023 355.00p 361.00p 350.00p 361.00p 39313
27/12/2023 342.50p 360.00p 335.00p 360.00p 41579
22/12/2023 340.00p 350.00p 335.00p 335.00p 67835
21/12/2023 340.00p 345.00p 330.00p 337.50p 167012
20/12/2023 315.00p 344.00p 310.00p 340.00p 98112
19/12/2023 307.50p 320.00p 300.00p 315.00p 40996
18/12/2023 305.00p 315.00p 295.00p 307.00p 588749
15/12/2023 306.00p 315.00p 295.00p 305.00p 223597
14/12/2023 306.00p 315.00p 297.00p 307.00p 79767
13/12/2023 305.00p 315.00p 302.50p 305.00p 91851
12/12/2023 302.50p 315.00p 295.00p 305.00p 56629
11/12/2023 302.50p 310.00p 302.50p 308.00p 29626
08/12/2023 300.00p 310.00p 295.00p 302.50p 43607
07/12/2023 300.00p 305.00p 300.00p 305.00p 22979
06/12/2023 300.00p 305.00p 295.00p 303.00p 63138
05/12/2023 300.00p 305.00p 295.00p 300.00p 172939
04/12/2023 290.00p 305.00p 285.00p 300.00p 72305
01/12/2023 290.00p 295.00p 285.00p 293.00p 32692
30/11/2023 290.00p 295.00p 285.00p 290.00p 88005
29/11/2023 287.50p 295.00p 285.00p 290.00p 38369
28/11/2023 285.00p 295.00p 280.00p 290.00p 26404
27/11/2023 285.00p 290.00p 280.00p 289.00p 28482
24/11/2023 275.00p 290.00p 273.06p 289.00p 78002
23/11/2023 272.50p 290.00p 270.00p 275.00p 617965
22/11/2023 272.50p 280.00p 265.00p 272.50p 123913
21/11/2023 272.50p 278.00p 266.00p 272.00p 253375
20/11/2023 270.00p 280.00p 265.00p 272.50p 27182
17/11/2023 270.00p 275.00p 265.00p 273.00p 612473
16/11/2023 270.00p 275.00p 265.00p 270.00p 54182
15/11/2023 272.50p 275.00p 271.50p 272.50p 65431
14/11/2023 270.00p 275.00p 268.00p 275.00p 454452
13/11/2023 267.50p 275.00p 266.00p 270.00p 275290
10/11/2023 267.50p 275.00p 261.00p 267.00p 23618
09/11/2023 272.50p 280.00p 263.00p 269.00p 75882
08/11/2023 272.50p 275.00p 266.50p 272.50p 40136
07/11/2023 270.00p 280.00p 265.50p 269.00p 70810
06/11/2023 265.00p 280.00p 264.60p 270.00p 129307
03/11/2023 260.00p 270.00p 260.00p 265.00p 56804
02/11/2023 255.00p 265.00p 251.00p 264.00p 587445
01/11/2023 260.00p 265.00p 250.00p 257.00p 73792
31/10/2023 270.00p 270.00p 257.60p 260.00p 78658
30/10/2023 270.00p 280.00p 260.00p 265.00p 309040
27/10/2023 275.00p 280.00p 262.67p 266.00p 74846
26/10/2023 285.00p 290.00p 272.57p 275.00p 85372
25/10/2023 287.50p 290.00p 280.00p 290.00p 64866
24/10/2023 287.50p 295.00p 280.00p 288.00p 45342
23/10/2023 295.00p 297.40p 289.00p 289.00p 69073
20/10/2023 295.00p 300.00p 292.50p 295.00p 51062
19/10/2023 295.00p 300.00p 290.00p 295.00p 73010
18/10/2023 297.50p 305.00p 293.00p 295.00p 102927
17/10/2023 297.50p 304.00p 297.50p 297.50p 14425
16/10/2023 295.00p 305.00p 285.00p 301.00p 145319
13/10/2023 285.00p 300.00p 280.00p 295.00p 91499
12/10/2023 275.00p 287.49p 270.00p 285.00p 46376
11/10/2023 275.00p 280.00p 270.00p 275.00p 28394
10/10/2023 260.00p 280.00p 260.00p 275.00p 76974
09/10/2023 262.50p 265.00p 255.00p 262.00p 89575
06/10/2023 262.50p 267.00p 258.00p 262.50p 38145
05/10/2023 265.00p 270.00p 260.00p 260.00p 82973
04/10/2023 265.00p 270.00p 260.00p 264.00p 60012
03/10/2023 262.50p 270.00p 260.00p 265.00p 57350
02/10/2023 272.50p 275.00p 261.67p 263.00p 89998
29/09/2023 276.00p 280.00p 266.27p 270.00p 102022
28/09/2023 276.00p 280.00p 272.00p 274.00p 79549
27/09/2023 276.00p 280.00p 272.00p 275.00p 17086
26/09/2023 273.50p 280.00p 272.00p 274.00p 193428
25/09/2023 276.00p 280.00p 270.00p 274.00p 120158
22/09/2023 285.00p 290.00p 275.00p 277.00p 56480
21/09/2023 295.00p 300.00p 280.00p 285.00p 80892
20/09/2023 300.00p 304.00p 296.66p 300.00p 51742
19/09/2023 300.00p 305.00p 295.00p 300.00p 44976
18/09/2023 300.00p 305.00p 295.18p 300.00p 54801
15/09/2023 300.00p 305.00p 295.00p 300.00p 45425
14/09/2023 300.00p 305.00p 295.00p 301.00p 42052
13/09/2023 300.00p 305.00p 295.00p 300.00p 255920
12/09/2023 297.50p 305.00p 290.00p 297.50p 1606875
11/09/2023 297.50p 304.90p 295.00p 299.00p 1506278
08/09/2023 297.50p 305.00p 296.55p 300.00p 63478
07/09/2023 290.00p 310.00p 290.00p 295.00p 155093
06/09/2023 280.00p 294.50p 270.00p 290.00p 368123
05/09/2023 280.00p 288.00p 276.87p 282.00p 121134
04/09/2023 280.00p 290.00p 270.00p 280.00p 74290
01/09/2023 285.00p 290.00p 270.00p 280.00p 254550
31/08/2023 292.50p 295.00p 272.20p 282.00p 1108458
30/08/2023 300.00p 310.00p 290.00p 292.00p 51124
29/08/2023 300.00p 304.00p 290.50p 300.00p 53897
25/08/2023 305.00p 310.00p 290.00p 298.00p 72170
24/08/2023 305.00p 310.00p 301.00p 301.00p 37623
23/08/2023 312.50p 320.00p 300.00p 302.00p 184306
22/08/2023 312.50p 320.00p 305.00p 312.50p 19011
21/08/2023 312.50p 318.50p 305.00p 310.00p 19771
18/08/2023 317.50p 330.00p 305.00p 307.00p 35829
17/08/2023 317.50p 330.00p 305.00p 315.00p 33033

*Close Price adjusted for both dividends and splits