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
20/03/2020 152.50p 180.00p 145.00p 174.00p 92500
19/03/2020 155.00p 160.00p 140.00p 152.50p 94092
18/03/2020 167.50p 167.50p 150.00p 152.00p 91118
17/03/2020 185.00p 185.00p 161.00p 170.00p 81360
16/03/2020 222.50p 222.50p 179.00p 179.00p 260022
13/03/2020 217.50p 230.00p 207.00p 222.50p 60060
12/03/2020 230.00p 230.00p 212.00p 212.00p 79624
11/03/2020 212.50p 246.00p 212.50p 237.50p 121857
10/03/2020 207.50p 217.00p 200.00p 212.50p 113308
09/03/2020 225.00p 225.00p 200.00p 200.00p 170395
06/03/2020 230.00p 234.90p 222.50p 230.00p 45431
05/03/2020 230.00p 232.50p 226.00p 230.00p 188714
04/03/2020 230.00p 234.90p 225.00p 230.00p 31311
03/03/2020 225.00p 237.00p 223.40p 230.00p 49097
02/03/2020 225.00p 230.00p 220.00p 225.00p 85783
28/02/2020 240.50p 243.50p 215.00p 227.00p 495274
27/02/2020 250.00p 250.00p 240.30p 245.00p 134398
26/02/2020 258.00p 258.00p 247.51p 252.50p 144491
25/02/2020 261.00p 261.86p 256.00p 258.00p 61045
24/02/2020 268.00p 268.00p 260.00p 260.00p 228164
21/02/2020 270.50p 275.00p 270.00p 270.50p 24070
20/02/2020 269.50p 273.00p 267.00p 270.00p 34559
19/02/2020 270.00p 271.00p 266.25p 270.00p 33439
18/02/2020 271.50p 271.50p 267.50p 270.00p 41482
17/02/2020 271.50p 274.25p 268.00p 268.00p 37811
14/02/2020 275.00p 277.00p 270.00p 275.00p 39406
13/02/2020 284.00p 284.00p 275.00p 275.00p 35713
12/02/2020 272.50p 290.00p 272.50p 284.00p 73601
11/02/2020 270.00p 275.00p 267.00p 272.50p 51838
10/02/2020 270.00p 271.70p 265.00p 270.00p 13934
07/02/2020 270.00p 275.00p 265.00p 270.00p 18196
06/02/2020 270.00p 274.00p 265.00p 270.00p 8491
05/02/2020 270.00p 275.00p 268.45p 270.00p 30453
04/02/2020 270.00p 273.39p 265.00p 270.00p 44797
03/02/2020 270.00p 275.00p 267.00p 270.00p 52026
31/01/2020 268.50p 272.00p 267.60p 268.50p 12439
30/01/2020 272.50p 272.50p 265.00p 268.50p 786904
29/01/2020 281.50p 281.50p 270.00p 273.00p 46596
28/01/2020 285.00p 285.00p 278.00p 281.50p 41359
27/01/2020 297.50p 300.00p 280.00p 285.00p 274183
24/01/2020 302.50p 307.92p 296.00p 299.00p 200043
23/01/2020 292.50p 304.50p 291.33p 302.50p 93341
22/01/2020 273.50p 291.70p 273.50p 288.50p 470227
21/01/2020 260.00p 261.61p 251.00p 260.00p 2356628
20/01/2020 261.00p 262.36p 255.00p 260.00p 23489
17/01/2020 261.00p 264.60p 260.00p 261.00p 45829
16/01/2020 259.00p 265.00p 257.51p 261.00p 28091
15/01/2020 259.00p 262.60p 256.66p 262.00p 12096
14/01/2020 258.00p 263.00p 255.50p 259.00p 27953
13/01/2020 260.00p 263.00p 253.35p 258.00p 69213
10/01/2020 253.00p 263.00p 251.50p 260.00p 40668
09/01/2020 255.00p 255.00p 251.00p 253.00p 110841
08/01/2020 270.50p 270.50p 251.25p 255.00p 116118
07/01/2020 273.50p 274.70p 268.00p 268.00p 18914
06/01/2020 278.50p 282.00p 273.00p 273.50p 48031
03/01/2020 290.00p 290.00p 272.00p 278.50p 88914
02/01/2020 274.00p 293.00p 274.00p 290.00p 99975
01/01/2020 274.00p 278.00p 273.88p 274.00p 23750
31/12/2019 274.00p 278.00p 273.88p 274.00p 23750
30/12/2019 268.00p 278.00p 267.11p 274.00p 61487
27/12/2019 257.50p 270.00p 257.00p 270.00p 47766
26/12/2019 257.50p 260.00p 256.56p 257.50p 7363
25/12/2019 257.50p 260.00p 256.56p 257.50p 7363
24/12/2019 257.50p 260.00p 256.56p 257.50p 7363
23/12/2019 253.50p 260.00p 250.00p 257.50p 52678
20/12/2019 247.50p 259.00p 247.50p 253.50p 71406
19/12/2019 243.00p 250.00p 242.55p 247.50p 255919
18/12/2019 242.50p 244.00p 235.00p 243.00p 291363
17/12/2019 231.00p 245.00p 231.00p 242.50p 412276
16/12/2019 231.00p 235.00p 229.80p 231.00p 64704
13/12/2019 227.50p 234.00p 227.50p 234.00p 105572
12/12/2019 224.00p 230.00p 224.00p 227.50p 54284
11/12/2019 224.00p 228.00p 222.00p 224.00p 63200
10/12/2019 215.00p 228.00p 215.00p 226.00p 107577
09/12/2019 202.50p 219.00p 202.50p 215.00p 615776
06/12/2019 197.50p 205.00p 197.50p 203.00p 91310
05/12/2019 196.00p 199.50p 196.00p 196.00p 23202
04/12/2019 196.00p 199.00p 195.60p 198.00p 41044
03/12/2019 196.00p 198.90p 192.00p 196.00p 16242
02/12/2019 196.00p 199.00p 194.55p 196.00p 16845
29/11/2019 197.50p 198.75p 193.75p 197.00p 55490
28/11/2019 196.00p 199.00p 195.27p 197.00p 24818
27/11/2019 196.00p 200.00p 192.08p 197.50p 191296
26/11/2019 196.00p 199.92p 194.00p 198.50p 71722
25/11/2019 193.50p 198.00p 192.00p 196.00p 21337
22/11/2019 193.50p 195.00p 192.20p 193.50p 18754
21/11/2019 196.00p 196.00p 192.00p 195.00p 29195
20/11/2019 196.00p 196.00p 192.10p 196.00p 11769
19/11/2019 196.00p 198.00p 192.51p 196.00p 19727
18/11/2019 192.50p 196.00p 191.51p 196.00p 24228
15/11/2019 192.50p 196.00p 191.10p 192.50p 54804
14/11/2019 192.50p 194.00p 191.55p 192.50p 19682
13/11/2019 192.50p 194.50p 190.90p 194.00p 21019
12/11/2019 195.00p 195.00p 190.05p 192.50p 26926
11/11/2019 192.50p 195.00p 190.00p 192.50p 43049
08/11/2019 195.00p 195.00p 190.00p 191.00p 43558
07/11/2019 196.00p 199.00p 190.00p 195.00p 29613
06/11/2019 200.00p 200.00p 192.00p 196.00p 30328
05/11/2019 200.00p 205.00p 195.10p 200.00p 42516
04/11/2019 200.00p 201.69p 197.10p 200.00p 37830
01/11/2019 200.00p 201.75p 198.06p 200.00p 13770
31/10/2019 200.00p 205.00p 200.00p 200.00p 30056
30/10/2019 200.00p 204.50p 200.00p 200.00p 14750
29/10/2019 200.00p 205.00p 195.00p 200.00p 29307
28/10/2019 200.00p 205.00p 198.30p 200.00p 21273
25/10/2019 198.50p 204.00p 198.50p 200.00p 19285
24/10/2019 198.50p 203.00p 195.00p 200.00p 72809
23/10/2019 198.50p 205.00p 193.00p 198.50p 47331
22/10/2019 196.50p 200.00p 192.00p 198.50p 222973
21/10/2019 196.50p 199.33p 195.00p 196.50p 34473
18/10/2019 196.50p 200.00p 192.00p 200.00p 11349
17/10/2019 196.50p 200.00p 192.00p 196.50p 30563
16/10/2019 193.50p 201.00p 192.72p 196.50p 51840
15/10/2019 193.50p 196.65p 192.00p 193.50p 46142
14/10/2019 193.50p 196.65p 192.55p 193.50p 9620
11/10/2019 193.50p 196.65p 191.00p 193.50p 26810
10/10/2019 193.50p 197.00p 191.16p 197.00p 44840
09/10/2019 193.50p 196.65p 190.00p 193.50p 53220
08/10/2019 193.50p 195.25p 190.00p 193.50p 58596
07/10/2019 193.50p 197.00p 190.00p 193.50p 116311
04/10/2019 191.00p 196.50p 190.00p 193.50p 87490
03/10/2019 188.50p 194.45p 187.00p 191.00p 17565
02/10/2019 187.00p 187.38p 182.16p 187.00p 92027
01/10/2019 188.50p 188.50p 182.60p 185.00p 82062
30/09/2019 190.00p 190.24p 186.00p 188.00p 27094
27/09/2019 190.50p 190.50p 185.00p 190.00p 38946
26/09/2019 189.00p 190.50p 186.00p 187.00p 33490
25/09/2019 187.50p 192.00p 184.00p 189.00p 67337
24/09/2019 189.00p 192.00p 185.00p 192.00p 90147
23/09/2019 197.50p 197.50p 190.00p 192.50p 95270
20/09/2019 197.50p 200.00p 189.43p 195.00p 144895
19/09/2019 197.50p 200.00p 195.00p 200.00p 592510
18/09/2019 196.50p 200.00p 195.00p 200.00p 162967
17/09/2019 195.00p 200.00p 191.00p 198.00p 135733
16/09/2019 196.00p 200.00p 190.70p 194.00p 106521
13/09/2019 196.00p 200.00p 192.31p 196.00p 97709
12/09/2019 196.00p 200.00p 192.59p 196.00p 66344
11/09/2019 196.00p 200.00p 192.40p 196.00p 146015
10/09/2019 196.00p 200.00p 190.30p 196.00p 181867
09/09/2019 201.00p 203.00p 190.19p 196.00p 896905
06/09/2019 220.00p 220.00p 195.00p 199.50p 866464
05/09/2019 220.50p 225.00p 215.00p 215.00p 82295
04/09/2019 241.00p 242.00p 215.00p 222.00p 535787
03/09/2019 281.50p 282.50p 279.55p 280.00p 15175
02/09/2019 281.50p 284.65p 278.70p 281.50p 16596
30/08/2019 283.00p 288.00p 282.00p 283.00p 19140
29/08/2019 283.00p 288.00p 281.05p 283.00p 7290
28/08/2019 283.00p 287.00p 279.50p 283.00p 21505
27/08/2019 284.00p 287.88p 280.08p 283.00p 14656
23/08/2019 284.00p 288.00p 283.52p 284.00p 9924
22/08/2019 287.50p 288.00p 282.50p 284.00p 86206
21/08/2019 271.00p 285.00p 271.00p 284.00p 25538
20/08/2019 270.00p 275.00p 270.00p 271.00p 16689
19/08/2019 270.00p 274.50p 267.73p 270.00p 9918
16/08/2019 267.50p 273.00p 265.10p 270.00p 28366
15/08/2019 270.00p 270.00p 265.00p 267.50p 142089
14/08/2019 280.00p 280.00p 265.00p 270.00p 43453
13/08/2019 280.00p 282.00p 275.00p 280.00p 20498
12/08/2019 280.00p 285.00p 275.00p 280.00p 30305
09/08/2019 280.00p 285.00p 277.20p 280.00p 25075
08/08/2019 280.00p 285.00p 277.00p 280.00p 5094
07/08/2019 275.00p 283.90p 273.00p 280.00p 16441
06/08/2019 280.00p 280.00p 270.00p 275.00p 48862
05/08/2019 280.00p 283.00p 275.00p 280.00p 30942
02/08/2019 280.00p 285.00p 276.70p 280.00p 17645
01/08/2019 280.00p 282.00p 275.00p 280.00p 26133
31/07/2019 283.00p 287.00p 277.00p 280.00p 37595
30/07/2019 275.00p 288.00p 273.25p 283.00p 31431
29/07/2019 270.00p 280.00p 270.00p 275.00p 15868
26/07/2019 267.50p 275.00p 267.50p 270.00p 30772
25/07/2019 265.00p 270.00p 265.00p 267.50p 20865
24/07/2019 265.00p 270.00p 264.10p 265.00p 18877
23/07/2019 260.00p 270.00p 258.35p 265.00p 24558
22/07/2019 252.50p 265.00p 251.00p 260.00p 56910
19/07/2019 257.50p 257.50p 250.00p 252.00p 67739
18/07/2019 257.50p 259.00p 255.00p 256.00p 24848
17/07/2019 260.00p 264.00p 255.10p 257.00p 64684
16/07/2019 266.00p 267.00p 256.50p 260.00p 71965
15/07/2019 278.50p 280.00p 256.55p 265.00p 105865
12/07/2019 287.50p 287.50p 277.00p 279.00p 121895
11/07/2019 290.00p 290.00p 285.00p 287.50p 49959
10/07/2019 287.50p 290.00p 285.00p 290.00p 14875
09/07/2019 290.00p 291.00p 285.50p 290.00p 44485
08/07/2019 290.00p 292.00p 285.00p 290.00p 15163
05/07/2019 290.00p 293.49p 286.50p 290.00p 90191
04/07/2019 290.00p 295.00p 290.00p 290.00p 23625
03/07/2019 290.00p 295.00p 290.00p 290.00p 49464
02/07/2019 285.00p 295.00p 280.00p 290.00p 36926
01/07/2019 282.50p 285.00p 280.00p 285.00p 69885
28/06/2019 282.50p 285.00p 280.00p 282.50p 56677
27/06/2019 287.50p 291.50p 280.05p 282.50p 32417
26/06/2019 290.00p 295.00p 280.00p 287.50p 45299
25/06/2019 290.00p 294.75p 285.00p 290.00p 33117
24/06/2019 285.00p 295.00p 282.11p 290.00p 42200
21/06/2019 282.50p 290.00p 281.00p 285.00p 25353
20/06/2019 282.50p 284.90p 280.00p 282.50p 44115
19/06/2019 295.00p 300.00p 280.00p 282.50p 111045
18/06/2019 295.00p 296.00p 291.00p 295.00p 91508
17/06/2019 290.00p 296.70p 290.00p 295.00p 189129
14/06/2019 290.00p 295.00p 282.00p 290.00p 51784

*Close Price adjusted for both dividends and splits