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
18/01/2017 256.00p 256.00p 250.00p 255.00p 43349
17/01/2017 260.00p 260.00p 246.00p 256.00p 132615
16/01/2017 254.00p 265.41p 252.00p 261.00p 208263
13/01/2017 240.50p 257.75p 240.00p 254.00p 288268
12/01/2017 237.50p 241.50p 237.00p 240.50p 114404
11/01/2017 235.00p 239.40p 235.00p 237.50p 366022
10/01/2017 225.00p 240.60p 225.00p 235.50p 1103817
09/01/2017 218.50p 222.07p 215.00p 217.50p 61940
06/01/2017 217.50p 220.07p 209.46p 218.50p 91819
05/01/2017 221.50p 225.07p 215.00p 217.50p 402470
04/01/2017 221.50p 225.07p 218.00p 221.50p 17943
03/01/2017 222.50p 225.07p 218.00p 221.50p 70687
30/12/2016 221.50p 224.75p 218.77p 222.50p 21977
29/12/2016 221.50p 224.07p 218.07p 221.50p 18155
28/12/2016 223.00p 223.00p 218.00p 219.00p 46586
23/12/2016 223.00p 228.07p 218.00p 223.00p 13730
22/12/2016 224.00p 228.00p 218.00p 223.00p 104380
21/12/2016 228.50p 228.50p 220.00p 224.00p 44677
20/12/2016 228.50p 229.20p 225.25p 228.50p 36575
19/12/2016 228.50p 230.00p 225.00p 228.50p 50821
16/12/2016 228.00p 230.00p 226.88p 228.00p 21455
15/12/2016 228.00p 229.80p 224.01p 228.00p 32274
14/12/2016 227.50p 230.00p 226.35p 228.00p 101235
13/12/2016 225.00p 234.00p 225.00p 227.50p 134214
12/12/2016 220.00p 228.00p 218.60p 225.00p 63434
09/12/2016 220.00p 225.00p 218.10p 220.00p 29496
08/12/2016 213.00p 222.07p 213.00p 218.50p 73060
07/12/2016 216.50p 217.97p 210.00p 213.00p 136984
06/12/2016 220.00p 220.60p 215.02p 216.50p 48799
05/12/2016 225.00p 230.00p 217.60p 220.00p 70966
02/12/2016 227.50p 229.90p 222.60p 225.00p 74819
01/12/2016 226.50p 230.00p 225.80p 227.50p 13741
30/11/2016 226.50p 230.00p 225.50p 226.50p 71558
29/11/2016 226.50p 230.00p 223.55p 226.50p 52567
28/11/2016 226.50p 230.00p 225.00p 226.50p 860446
25/11/2016 227.50p 230.00p 223.50p 226.50p 50062
24/11/2016 227.50p 230.00p 226.10p 227.50p 123349
23/11/2016 220.00p 230.00p 220.00p 227.50p 533845
22/11/2016 219.25p 225.00p 217.00p 220.00p 358748
21/11/2016 217.00p 225.00p 215.02p 219.25p 191990
18/11/2016 208.50p 220.00p 208.50p 217.00p 1202928
17/11/2016 201.50p 208.80p 200.00p 207.50p 71169
16/11/2016 202.50p 203.65p 200.00p 201.50p 117444
15/11/2016 195.00p 205.00p 194.00p 202.50p 374096
14/11/2016 192.50p 198.00p 190.75p 195.00p 150696
11/11/2016 183.50p 195.00p 183.50p 192.50p 133167
10/11/2016 173.00p 184.90p 173.00p 184.00p 386452
09/11/2016 171.50p 175.00p 165.00p 173.00p 153899
08/11/2016 174.50p 176.00p 172.40p 174.00p 29508
07/11/2016 174.00p 175.15p 172.00p 174.50p 23713
04/11/2016 175.75p 175.75p 170.00p 174.00p 67631
03/11/2016 175.50p 178.00p 175.00p 175.75p 7218
02/11/2016 176.00p 179.00p 175.00p 175.50p 12290
01/11/2016 176.00p 179.00p 175.00p 176.00p 18902
31/10/2016 176.50p 177.00p 174.10p 176.00p 30450
28/10/2016 172.50p 179.00p 171.00p 176.50p 42206
27/10/2016 172.50p 175.05p 170.50p 172.50p 12524
26/10/2016 172.00p 175.00p 169.50p 172.50p 118762
25/10/2016 171.50p 172.00p 168.00p 171.00p 352494
24/10/2016 176.50p 176.50p 170.50p 171.50p 94299
21/10/2016 180.00p 180.00p 175.10p 176.50p 42188
20/10/2016 180.00p 183.00p 175.00p 180.00p 34737
19/10/2016 179.50p 182.00p 177.10p 180.00p 25702
18/10/2016 181.50p 183.00p 177.25p 179.50p 1210413
17/10/2016 181.00p 184.00p 179.00p 181.50p 76747
14/10/2016 182.00p 183.96p 178.02p 181.00p 201488
13/10/2016 182.00p 185.00p 180.00p 182.00p 487388
12/10/2016 182.00p 184.02p 180.60p 182.00p 1332161
11/10/2016 182.50p 183.90p 180.00p 182.00p 60841
10/10/2016 181.50p 184.99p 181.50p 182.50p 68638
07/10/2016 180.50p 187.00p 178.02p 181.50p 174134
06/10/2016 181.00p 183.40p 180.50p 180.50p 14759
05/10/2016 181.00p 184.00p 179.02p 181.00p 56169
04/10/2016 179.50p 182.00p 177.02p 181.00p 61803
03/10/2016 182.50p 183.75p 177.00p 179.50p 637705
30/09/2016 184.00p 184.50p 180.00p 182.50p 26639
29/09/2016 184.50p 185.00p 182.70p 184.00p 16982
28/09/2016 184.50p 185.42p 182.70p 184.50p 155647
27/09/2016 184.50p 186.75p 182.70p 184.50p 18035
26/09/2016 184.50p 187.00p 183.25p 184.50p 20980
23/09/2016 184.50p 186.95p 183.25p 184.50p 37330
22/09/2016 185.00p 187.00p 182.02p 184.50p 68295
21/09/2016 188.50p 188.60p 180.00p 185.00p 60750
20/09/2016 185.50p 190.00p 185.35p 188.50p 103154
19/09/2016 180.00p 188.00p 180.00p 185.00p 156143
16/09/2016 179.50p 183.00p 177.60p 180.00p 95027
15/09/2016 177.00p 181.95p 175.00p 179.50p 311910
14/09/2016 173.00p 180.00p 173.00p 177.00p 104418
13/09/2016 173.00p 175.00p 173.00p 173.00p 57957
12/09/2016 172.50p 180.00p 172.00p 173.00p 129278
09/09/2016 168.50p 175.00p 168.50p 172.50p 2019512
08/09/2016 170.00p 172.00p 167.50p 168.50p 94155
07/09/2016 169.50p 171.00p 169.50p 170.00p 174030
06/09/2016 169.50p 173.00p 165.00p 170.00p 1747076
05/09/2016 157.50p 167.00p 157.50p 165.50p 462428
02/09/2016 157.50p 160.00p 157.50p 157.50p 119619
01/09/2016 157.50p 160.00p 157.50p 157.50p 28673
31/08/2016 157.50p 159.50p 155.02p 157.50p 69147
30/08/2016 158.50p 159.55p 155.00p 157.50p 21490
26/08/2016 160.00p 160.00p 155.45p 158.50p 522968
25/08/2016 160.00p 160.00p 158.00p 160.00p 114906
24/08/2016 161.00p 162.00p 158.00p 160.00p 75322
23/08/2016 162.50p 162.50p 160.00p 161.00p 82173
22/08/2016 162.50p 163.00p 161.10p 162.50p 29942
19/08/2016 161.00p 163.75p 160.60p 162.50p 100491
18/08/2016 161.00p 162.00p 160.54p 161.00p 57061
17/08/2016 161.00p 162.00p 161.00p 161.00p 45668
16/08/2016 160.00p 162.00p 157.51p 161.00p 59246
15/08/2016 157.50p 162.50p 157.50p 160.00p 127657
12/08/2016 155.50p 160.00p 153.00p 157.50p 312946
11/08/2016 161.00p 161.36p 153.00p 155.50p 55937
10/08/2016 163.50p 164.50p 159.00p 161.00p 76626
09/08/2016 163.50p 167.00p 162.00p 163.50p 20517
08/08/2016 163.50p 167.00p 163.50p 163.50p 54482
05/08/2016 162.50p 165.00p 160.00p 163.50p 34555
04/08/2016 164.50p 165.50p 161.00p 162.50p 16066
03/08/2016 167.00p 167.80p 163.00p 164.50p 38180
02/08/2016 167.50p 168.90p 165.00p 167.00p 62387
01/08/2016 167.50p 170.00p 167.00p 167.50p 142161
29/07/2016 167.50p 170.00p 167.00p 167.50p 197547
28/07/2016 167.50p 169.00p 165.00p 167.50p 48131
27/07/2016 167.50p 169.00p 165.05p 167.50p 192978
26/07/2016 167.50p 169.00p 165.00p 167.50p 107399
25/07/2016 166.00p 170.00p 165.80p 167.50p 60017
22/07/2016 165.50p 168.00p 164.50p 166.00p 181640
21/07/2016 163.00p 168.00p 163.00p 165.50p 15301
20/07/2016 162.50p 165.00p 162.00p 163.00p 188600
19/07/2016 162.00p 165.00p 160.00p 162.50p 1255381
18/07/2016 163.00p 163.00p 161.50p 162.00p 42473
15/07/2016 163.00p 164.75p 161.05p 163.00p 69375
14/07/2016 163.00p 163.60p 163.00p 163.00p 199286
13/07/2016 163.50p 165.00p 163.00p 163.00p 109561
12/07/2016 162.00p 167.75p 162.00p 164.50p 335091
11/07/2016 157.50p 159.90p 156.50p 158.50p 50418
08/07/2016 151.50p 159.20p 149.20p 157.50p 45033
07/07/2016 146.50p 152.00p 146.00p 151.50p 63615
06/07/2016 156.50p 156.50p 140.00p 145.50p 110666
05/07/2016 157.50p 157.52p 154.00p 156.50p 58834
04/07/2016 158.00p 160.00p 157.00p 157.50p 30637
01/07/2016 158.00p 161.00p 157.55p 158.00p 24372
30/06/2016 158.00p 161.00p 158.00p 158.00p 17374
29/06/2016 152.00p 160.50p 152.00p 158.00p 99786
28/06/2016 148.00p 154.00p 147.00p 152.00p 560408
27/06/2016 150.00p 151.75p 147.00p 148.00p 109126
24/06/2016 151.00p 152.00p 145.00p 150.00p 157082
23/06/2016 154.00p 160.00p 153.14p 157.50p 106449
22/06/2016 154.00p 155.00p 151.00p 154.00p 34771
21/06/2016 156.00p 157.00p 154.00p 154.00p 22903
20/06/2016 155.50p 156.79p 154.00p 156.00p 64049
17/06/2016 157.50p 157.50p 155.00p 155.50p 59881
16/06/2016 157.50p 157.50p 156.00p 157.50p 29830
15/06/2016 157.50p 158.55p 156.00p 157.50p 143534
14/06/2016 157.50p 158.00p 156.00p 157.50p 173494
13/06/2016 158.50p 160.80p 156.00p 157.50p 111392
10/06/2016 158.50p 160.00p 156.25p 158.50p 356086
09/06/2016 159.00p 160.00p 157.50p 158.50p 35783
08/06/2016 160.00p 160.00p 156.02p 159.00p 12683
07/06/2016 158.50p 161.00p 157.75p 160.00p 144973
06/06/2016 160.00p 160.00p 155.00p 158.50p 171963
03/06/2016 157.50p 161.30p 156.00p 159.50p 73387
02/06/2016 154.50p 160.00p 154.50p 157.50p 27844
01/06/2016 152.50p 157.00p 152.00p 154.50p 64175
31/05/2016 151.00p 154.00p 150.00p 152.50p 168872
27/05/2016 151.00p 151.00p 150.00p 151.00p 18003
26/05/2016 150.50p 151.00p 149.00p 151.00p 415754
25/05/2016 149.50p 151.25p 149.00p 150.50p 17575
24/05/2016 150.00p 150.00p 148.00p 149.50p 12144
23/05/2016 152.00p 152.00p 148.00p 150.00p 47643
20/05/2016 151.50p 154.00p 150.00p 152.00p 64911
19/05/2016 152.50p 155.00p 150.00p 151.50p 62611
18/05/2016 153.50p 155.00p 152.50p 152.50p 62338
17/05/2016 155.00p 155.00p 152.50p 153.50p 23811
16/05/2016 155.00p 156.20p 153.00p 155.00p 26968
13/05/2016 155.00p 156.00p 155.00p 155.00p 45394
12/05/2016 150.50p 158.40p 150.50p 155.00p 89672
11/05/2016 149.00p 154.00p 148.33p 150.50p 119775
10/05/2016 149.00p 150.00p 148.33p 149.00p 22191
09/05/2016 152.50p 152.50p 146.00p 149.00p 97250
06/05/2016 153.50p 154.00p 152.00p 152.50p 95553
05/05/2016 154.00p 154.40p 152.00p 153.50p 9075
04/05/2016 157.50p 157.50p 151.00p 154.00p 96006
03/05/2016 157.00p 158.95p 155.00p 157.50p 61614
29/04/2016 160.50p 160.50p 155.00p 157.00p 53153
28/04/2016 162.50p 162.50p 160.50p 160.50p 17077
27/04/2016 162.50p 162.50p 161.00p 162.50p 28569
26/04/2016 162.50p 164.00p 161.25p 162.50p 38342
25/04/2016 162.00p 164.00p 161.00p 162.50p 50472
22/04/2016 161.00p 163.00p 160.00p 162.00p 35867
21/04/2016 163.00p 163.98p 159.10p 161.00p 47058
20/04/2016 167.50p 168.10p 162.00p 163.00p 45330
19/04/2016 162.50p 169.00p 162.50p 167.50p 121908
18/04/2016 161.50p 165.00p 160.25p 162.50p 92090
15/04/2016 155.00p 163.95p 155.00p 162.00p 112684
14/04/2016 155.00p 157.00p 154.00p 155.00p 14195
13/04/2016 154.50p 158.00p 153.35p 155.00p 41787
12/04/2016 149.50p 155.00p 149.50p 153.00p 94248
11/04/2016 149.00p 150.19p 149.00p 149.50p 254483
08/04/2016 150.00p 150.19p 149.00p 149.50p 25647
07/04/2016 150.00p 150.25p 149.20p 150.00p 40857
06/04/2016 150.00p 151.50p 149.00p 150.00p 47300

*Close Price adjusted for both dividends and splits