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
28/08/2018 382.50p 389.00p 377.50p 382.50p 68847
24/08/2018 367.50p 388.50p 360.00p 382.50p 48276
23/08/2018 370.00p 372.00p 360.00p 368.00p 11748
22/08/2018 372.50p 373.00p 360.00p 370.00p 30161
21/08/2018 375.00p 380.00p 370.00p 372.50p 13076
20/08/2018 375.00p 377.40p 371.00p 375.00p 9673
17/08/2018 372.50p 379.00p 370.50p 375.00p 11808
16/08/2018 387.50p 387.50p 360.00p 370.00p 70675
15/08/2018 387.50p 390.00p 380.00p 387.50p 15091
14/08/2018 387.50p 394.75p 381.00p 385.00p 55373
13/08/2018 382.50p 394.75p 382.26p 387.50p 25144
10/08/2018 382.50p 389.00p 382.00p 382.50p 4814
09/08/2018 380.00p 389.00p 378.00p 382.50p 17344
08/08/2018 387.50p 389.00p 380.00p 380.00p 38711
07/08/2018 387.50p 390.00p 380.00p 387.50p 41076
06/08/2018 387.50p 390.00p 380.00p 387.50p 20585
03/08/2018 385.00p 395.00p 381.00p 387.50p 33902
02/08/2018 381.00p 385.00p 380.00p 385.00p 10540
01/08/2018 383.50p 384.00p 377.00p 381.00p 11332
31/07/2018 380.00p 385.18p 375.27p 380.00p 57436
30/07/2018 397.50p 397.75p 379.00p 383.00p 63547
27/07/2018 397.50p 398.90p 396.11p 397.50p 18638
26/07/2018 395.00p 400.00p 393.11p 400.00p 36379
25/07/2018 395.00p 400.00p 392.00p 395.00p 19067
24/07/2018 397.50p 400.00p 390.00p 395.00p 46072
23/07/2018 395.00p 400.00p 395.00p 397.50p 2729
20/07/2018 395.00p 400.00p 395.00p 397.50p 36251
19/07/2018 395.00p 400.00p 391.00p 395.00p 226343
18/07/2018 395.00p 400.00p 394.10p 395.00p 31797
17/07/2018 402.50p 410.00p 390.50p 395.00p 109784
16/07/2018 390.00p 405.00p 390.00p 397.50p 32661
13/07/2018 385.00p 399.00p 383.51p 392.50p 12338
12/07/2018 385.00p 390.00p 380.00p 385.00p 52112
11/07/2018 390.00p 398.70p 382.51p 385.00p 17008
10/07/2018 390.00p 399.00p 387.51p 390.00p 4771
09/07/2018 387.50p 400.00p 387.00p 390.00p 20912
06/07/2018 387.50p 395.00p 380.00p 380.00p 7895
05/07/2018 387.50p 395.00p 387.50p 387.50p 13689
04/07/2018 377.50p 400.00p 377.50p 388.00p 29460
03/07/2018 372.50p 385.00p 372.00p 377.50p 26633
02/07/2018 377.50p 382.77p 369.23p 375.00p 47314
29/06/2018 377.50p 377.50p 371.55p 377.50p 36836
28/06/2018 390.00p 390.00p 350.88p 377.50p 199725
27/06/2018 390.00p 394.50p 384.00p 390.00p 26125
26/06/2018 397.50p 397.50p 381.11p 390.00p 54828
25/06/2018 397.50p 405.00p 390.00p 397.50p 15327
22/06/2018 397.50p 400.00p 392.55p 400.00p 16688
21/06/2018 397.50p 400.00p 392.55p 397.50p 10341
20/06/2018 397.50p 400.00p 392.50p 397.50p 25351
19/06/2018 397.50p 404.53p 390.00p 397.50p 34976
18/06/2018 395.00p 400.00p 390.00p 397.50p 31040
15/06/2018 400.00p 400.00p 388.00p 394.00p 47728
14/06/2018 400.00p 402.75p 395.00p 400.00p 21388
13/06/2018 397.50p 405.00p 397.50p 400.00p 19141
12/06/2018 397.50p 399.22p 395.20p 397.50p 40756
11/06/2018 405.00p 407.30p 395.00p 397.50p 54369
08/06/2018 402.50p 405.00p 393.00p 402.50p 55016
07/06/2018 402.50p 405.00p 395.00p 402.50p 16508
06/06/2018 402.50p 405.00p 395.75p 402.50p 5562
05/06/2018 402.50p 410.00p 395.75p 400.00p 40108
04/06/2018 400.00p 407.00p 400.00p 405.00p 30795
01/06/2018 397.50p 405.00p 393.00p 400.00p 21076
31/05/2018 395.00p 397.50p 388.00p 395.00p 31956
30/05/2018 397.50p 398.00p 380.00p 395.00p 72726
29/05/2018 412.50p 420.00p 395.00p 400.00p 132158
25/05/2018 417.50p 420.00p 405.00p 412.50p 34971
24/05/2018 417.50p 422.50p 410.00p 417.50p 44139
23/05/2018 417.50p 424.90p 410.75p 417.50p 6713
22/05/2018 417.50p 423.00p 412.25p 417.50p 34835
21/05/2018 422.50p 423.00p 416.50p 417.50p 37050
18/05/2018 420.00p 424.90p 418.50p 420.00p 68284
17/05/2018 420.00p 425.00p 418.00p 420.00p 65204
16/05/2018 415.00p 425.00p 415.00p 420.00p 43729
15/05/2018 410.00p 420.00p 410.00p 415.00p 75910
14/05/2018 397.50p 415.00p 397.50p 410.00p 80138
11/05/2018 397.50p 404.55p 396.51p 397.50p 43958
10/05/2018 397.50p 405.00p 390.00p 397.50p 29599
09/05/2018 402.50p 404.00p 395.00p 397.50p 9537
08/05/2018 404.00p 405.00p 400.00p 402.50p 32125
04/05/2018 404.00p 407.75p 400.00p 403.50p 30257
03/05/2018 392.50p 410.00p 392.50p 404.00p 274425
02/05/2018 392.50p 400.00p 388.25p 398.00p 93147
01/05/2018 392.50p 398.00p 386.10p 392.50p 38737
30/04/2018 395.00p 400.00p 386.00p 392.50p 32549
27/04/2018 395.00p 397.10p 390.00p 395.00p 104637
26/04/2018 397.50p 399.75p 390.00p 395.00p 15653
25/04/2018 397.50p 410.00p 397.50p 400.00p 32334
24/04/2018 397.50p 406.20p 396.25p 404.00p 32021
23/04/2018 397.50p 405.00p 395.00p 397.50p 63176
20/04/2018 392.50p 405.00p 392.50p 397.50p 12094
19/04/2018 402.50p 402.50p 385.00p 392.50p 50098
18/04/2018 402.50p 410.00p 395.00p 400.00p 32267
17/04/2018 402.50p 406.10p 395.00p 402.50p 22674
16/04/2018 400.00p 410.00p 395.00p 402.50p 21723
13/04/2018 397.50p 410.00p 393.50p 400.00p 29951
12/04/2018 397.50p 405.00p 390.00p 397.50p 34600
11/04/2018 397.50p 405.00p 390.75p 391.00p 20787
10/04/2018 386.00p 405.00p 385.00p 397.50p 72239
09/04/2018 370.00p 390.00p 365.00p 386.00p 41508
06/04/2018 370.00p 370.00p 365.00p 370.00p 30421
05/04/2018 370.00p 375.00p 366.00p 370.00p 30106
04/04/2018 372.50p 374.50p 370.00p 372.50p 67986
03/04/2018 375.00p 378.00p 370.00p 372.50p 52009
29/03/2018 392.50p 395.00p 375.00p 377.50p 38943
28/03/2018 397.50p 400.10p 390.00p 395.00p 65050
27/03/2018 397.50p 400.80p 397.05p 400.00p 55669
26/03/2018 392.50p 402.00p 390.25p 397.50p 92059
23/03/2018 410.00p 412.00p 381.50p 392.50p 117711
22/03/2018 410.00p 415.00p 407.50p 410.00p 74877
21/03/2018 382.50p 414.00p 380.00p 410.00p 308317
20/03/2018 376.50p 390.00p 375.00p 385.00p 46469
19/03/2018 377.50p 385.00p 370.00p 379.00p 32256
16/03/2018 375.00p 379.00p 370.00p 379.00p 34682
15/03/2018 375.00p 380.00p 370.00p 375.00p 77849
14/03/2018 370.00p 379.90p 365.10p 375.00p 193963
13/03/2018 360.00p 365.00p 360.00p 360.00p 17715
12/03/2018 355.00p 370.00p 355.00p 363.00p 73232
09/03/2018 357.50p 365.00p 350.00p 355.00p 162118
08/03/2018 352.50p 362.50p 350.00p 357.50p 50307
07/03/2018 362.50p 362.50p 347.50p 350.00p 53223
06/03/2018 352.50p 363.50p 352.50p 362.50p 98743
05/03/2018 347.50p 357.00p 345.00p 352.50p 75563
02/03/2018 352.50p 353.90p 345.00p 347.50p 13956
01/03/2018 362.50p 362.50p 336.33p 352.50p 41692
28/02/2018 367.50p 369.00p 356.05p 362.50p 14155
27/02/2018 367.50p 372.00p 360.00p 367.50p 47838
26/02/2018 367.50p 375.00p 360.00p 367.50p 26144
23/02/2018 367.50p 375.00p 360.00p 367.50p 13283
22/02/2018 370.00p 379.50p 360.00p 374.00p 38610
21/02/2018 375.00p 375.00p 372.70p 375.00p 9884
20/02/2018 375.00p 380.00p 366.00p 375.00p 46560
19/02/2018 360.00p 375.00p 358.00p 375.00p 125964
16/02/2018 347.50p 364.00p 346.15p 360.00p 36565
15/02/2018 347.50p 355.00p 342.00p 355.00p 408659
14/02/2018 347.50p 354.25p 340.00p 347.50p 21072
13/02/2018 347.50p 348.85p 340.00p 347.50p 37395
12/02/2018 347.50p 355.00p 341.00p 342.00p 54811
09/02/2018 347.50p 349.90p 340.00p 347.50p 105742
08/02/2018 347.50p 350.00p 340.00p 340.00p 36055
07/02/2018 340.00p 354.98p 340.00p 347.50p 45281
06/02/2018 340.00p 345.00p 326.00p 340.00p 135333
05/02/2018 357.50p 364.98p 340.02p 345.00p 201283
02/02/2018 355.00p 364.98p 355.00p 360.00p 43276
01/02/2018 355.00p 357.50p 350.50p 355.00p 23192
31/01/2018 355.00p 360.00p 350.00p 355.00p 24723
30/01/2018 355.00p 359.98p 350.00p 355.00p 110629
29/01/2018 355.00p 360.00p 350.00p 355.00p 112980
26/01/2018 354.50p 358.00p 351.00p 355.00p 23017
25/01/2018 354.50p 359.00p 350.00p 354.50p 85525
24/01/2018 360.00p 362.50p 353.00p 354.50p 47486
23/01/2018 349.00p 360.00p 348.00p 355.00p 122320
22/01/2018 350.00p 354.50p 346.11p 348.00p 26228
19/01/2018 356.50p 356.50p 350.00p 352.50p 32927
18/01/2018 367.50p 367.50p 350.00p 356.50p 109527
17/01/2018 367.50p 370.95p 360.00p 367.50p 41654
16/01/2018 376.00p 376.00p 365.05p 367.50p 195423
15/01/2018 365.00p 385.00p 360.70p 375.00p 103821
12/01/2018 352.00p 377.15p 351.70p 365.00p 248924
11/01/2018 342.50p 349.00p 340.00p 343.50p 64575
10/01/2018 342.50p 350.00p 340.63p 342.50p 57223
09/01/2018 329.50p 345.00p 329.50p 342.50p 91539
08/01/2018 329.00p 332.60p 325.00p 329.50p 136501
05/01/2018 326.00p 337.00p 326.00p 330.00p 122800
04/01/2018 321.00p 330.00p 320.00p 326.00p 52787
03/01/2018 313.50p 325.00p 313.11p 320.00p 79814
02/01/2018 299.50p 315.00p 298.00p 312.50p 79995
29/12/2017 291.50p 303.00p 291.50p 299.50p 37399
28/12/2017 287.50p 295.00p 287.50p 290.00p 13486
27/12/2017 289.00p 293.00p 285.00p 287.50p 15298
22/12/2017 289.00p 293.00p 289.00p 289.00p 5916
21/12/2017 289.00p 293.00p 289.00p 289.00p 106287
20/12/2017 283.50p 295.00p 280.00p 289.00p 33444
19/12/2017 280.00p 287.00p 278.00p 283.50p 47261
18/12/2017 280.00p 285.05p 280.00p 280.00p 32040
15/12/2017 277.50p 283.00p 277.00p 280.00p 25934
14/12/2017 278.00p 282.00p 277.50p 277.50p 30539
13/12/2017 279.00p 279.00p 277.00p 278.00p 124352
12/12/2017 279.00p 279.80p 275.00p 279.00p 20786
11/12/2017 278.00p 283.00p 275.50p 279.00p 14355
08/12/2017 278.00p 281.50p 275.50p 278.00p 4858
07/12/2017 278.00p 282.00p 273.50p 278.00p 14319
06/12/2017 278.00p 282.00p 274.00p 278.00p 8062
05/12/2017 275.00p 282.50p 273.80p 278.00p 20197
04/12/2017 271.50p 275.50p 265.00p 275.00p 79501
01/12/2017 271.50p 275.00p 267.00p 271.50p 25131
30/11/2017 270.00p 270.00p 265.00p 267.50p 150710
29/11/2017 270.00p 274.00p 266.00p 270.00p 189102
28/11/2017 273.50p 275.00p 265.00p 270.00p 34255
27/11/2017 273.50p 276.00p 272.00p 273.50p 34994
24/11/2017 277.50p 280.00p 273.00p 273.50p 38631
23/11/2017 272.50p 280.00p 272.00p 277.50p 308608
22/11/2017 277.50p 277.50p 270.00p 272.50p 64967
21/11/2017 277.50p 280.00p 275.00p 277.50p 10214
20/11/2017 278.00p 279.00p 275.00p 277.50p 34464
17/11/2017 277.50p 285.00p 275.00p 278.00p 104217
16/11/2017 287.50p 292.00p 275.00p 277.50p 69562
15/11/2017 288.50p 292.00p 283.00p 287.50p 18821
14/11/2017 289.50p 292.00p 285.00p 288.50p 61351
13/11/2017 288.50p 292.00p 287.00p 289.50p 96756
10/11/2017 291.00p 291.00p 286.61p 288.50p 19364

*Close Price adjusted for both dividends and splits