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
04/09/2014 123.00p 123.00p 123.00p 123.00p 0
03/09/2014 122.50p 123.00p 122.50p 123.00p 288321
02/09/2014 122.50p 122.50p 122.50p 122.50p 5705
01/09/2014 122.50p 122.50p 121.00p 122.50p 66259
29/08/2014 122.50p 122.50p 122.50p 122.50p 5000
28/08/2014 122.50p 122.50p 122.50p 122.50p 0
27/08/2014 122.50p 122.50p 122.50p 122.50p 0
26/08/2014 123.00p 123.00p 122.00p 122.50p 8616
22/08/2014 123.00p 124.50p 122.50p 123.00p 0
21/08/2014 123.50p 123.50p 122.00p 123.00p 29250
20/08/2014 123.50p 123.50p 123.00p 123.50p 5310
19/08/2014 123.50p 123.50p 123.00p 123.50p 25000
18/08/2014 123.50p 123.50p 123.50p 123.50p 0
15/08/2014 123.50p 123.50p 123.45p 123.50p 24112
14/08/2014 123.50p 123.50p 123.00p 123.50p 9648
13/08/2014 123.50p 123.50p 123.50p 123.50p 0
12/08/2014 123.50p 123.50p 123.50p 123.50p 151000
11/08/2014 124.00p 124.00p 123.50p 123.50p 0
08/08/2014 124.00p 124.00p 123.00p 124.00p 7100
07/08/2014 124.00p 124.00p 124.00p 124.00p 0
06/08/2014 124.00p 124.00p 123.00p 124.00p 1100
05/08/2014 124.00p 124.00p 123.00p 124.00p 0
04/08/2014 124.00p 124.00p 123.00p 124.00p 785
01/08/2014 124.00p 124.00p 124.00p 124.00p 0
31/07/2014 124.00p 124.00p 124.00p 124.00p 1763
30/07/2014 124.00p 124.00p 123.00p 124.00p 11000
29/07/2014 124.00p 124.00p 124.00p 124.00p 6199
28/07/2014 124.00p 124.00p 123.00p 124.00p 10000
25/07/2014 124.00p 124.00p 124.00p 124.00p 201428
24/07/2014 125.00p 125.50p 123.00p 124.00p 260000
23/07/2014 126.00p 126.00p 124.00p 125.50p 20000
22/07/2014 126.00p 126.13p 125.00p 126.00p 12568
21/07/2014 126.00p 126.00p 126.00p 126.00p 0
18/07/2014 126.00p 126.00p 126.00p 126.00p 2500
17/07/2014 125.50p 126.00p 124.00p 126.00p 3887
16/07/2014 125.50p 125.50p 123.05p 125.50p 151000
15/07/2014 125.50p 125.50p 123.07p 125.50p 373
14/07/2014 125.50p 126.50p 123.90p 125.50p 252443
11/07/2014 126.50p 126.50p 125.00p 125.50p 105000
10/07/2014 134.25p 134.25p 125.00p 126.50p 61335
09/07/2014 134.25p 134.25p 132.00p 134.25p 807
08/07/2014 134.25p 134.25p 133.50p 134.25p 749
07/07/2014 134.25p 134.25p 131.50p 134.25p 222269
04/07/2014 134.25p 136.00p 131.50p 134.25p 6188
03/07/2014 137.50p 140.00p 132.00p 134.25p 377052
02/07/2014 132.00p 132.00p 130.06p 132.00p 1151150
01/07/2014 132.00p 132.00p 130.00p 132.00p 0
30/06/2014 132.00p 132.00p 130.00p 132.00p 165000
27/06/2014 132.00p 132.00p 132.00p 132.00p 0
26/06/2014 132.00p 132.00p 132.00p 132.00p 100000
25/06/2014 132.00p 134.00p 130.00p 132.00p 0
24/06/2014 132.00p 134.00p 130.00p 132.00p 0
23/06/2014 132.50p 134.00p 130.00p 132.00p 8626
20/06/2014 123.50p 134.00p 123.50p 132.50p 190409
19/06/2014 122.50p 125.00p 122.50p 123.50p 33603
18/06/2014 122.50p 124.50p 121.25p 122.50p 47500
17/06/2014 117.50p 124.00p 117.00p 122.50p 46500
16/06/2014 117.50p 118.23p 117.50p 117.50p 9965
13/06/2014 117.50p 117.50p 116.50p 117.50p 3714
12/06/2014 117.50p 118.00p 115.00p 117.50p 6687
11/06/2014 120.00p 120.00p 117.50p 117.50p 24623
10/06/2014 120.00p 121.50p 118.00p 120.00p 28928
09/06/2014 121.50p 121.50p 118.00p 120.00p 5660
06/06/2014 121.50p 123.00p 121.00p 121.50p 20132
05/06/2014 121.50p 124.00p 121.50p 121.50p 9648
04/06/2014 121.50p 125.00p 120.00p 121.50p 0
03/06/2014 120.50p 125.00p 120.00p 121.50p 77563
02/06/2014 117.00p 123.00p 117.00p 120.50p 24997
30/05/2014 118.00p 118.00p 115.50p 117.00p 7000
29/05/2014 118.00p 119.00p 116.00p 118.00p 0
28/05/2014 117.50p 119.00p 116.00p 118.00p 93586
27/05/2014 114.50p 118.00p 114.50p 117.50p 103454
23/05/2014 112.00p 115.00p 110.60p 115.00p 21385
22/05/2014 110.00p 112.00p 109.00p 112.00p 27318
21/05/2014 109.00p 112.00p 108.55p 110.00p 72395
20/05/2014 104.00p 109.00p 104.00p 109.00p 76487
19/05/2014 103.00p 107.00p 102.50p 104.00p 91935
16/05/2014 104.00p 104.00p 98.00p 99.50p 198543
15/05/2014 105.50p 105.50p 104.00p 104.00p 9835
14/05/2014 105.50p 105.50p 104.00p 105.50p 5000
13/05/2014 105.50p 107.00p 105.50p 105.50p 16520
12/05/2014 105.50p 107.50p 104.06p 107.50p 0
09/05/2014 107.00p 107.50p 104.06p 107.50p 6000
08/05/2014 107.00p 107.00p 105.00p 107.00p 5997
07/05/2014 107.00p 107.00p 105.00p 107.00p 20000
06/05/2014 107.00p 108.50p 105.00p 107.00p 0
02/05/2014 107.00p 108.50p 105.00p 107.00p 24000
01/05/2014 107.50p 107.50p 105.00p 107.00p 28500
30/04/2014 107.75p 108.50p 105.00p 107.50p 30941
29/04/2014 107.75p 108.00p 107.75p 107.75p 19000
28/04/2014 107.75p 107.75p 106.30p 107.75p 848
25/04/2014 107.75p 107.75p 107.00p 107.75p 0
24/04/2014 107.75p 107.75p 107.00p 107.75p 100000
23/04/2014 107.75p 107.75p 106.30p 107.75p 12000
22/04/2014 107.50p 108.00p 106.25p 107.75p 0
17/04/2014 107.50p 107.50p 106.25p 107.50p 500
16/04/2014 107.50p 107.50p 106.25p 107.50p 4000
15/04/2014 107.50p 107.50p 105.00p 107.50p 0
14/04/2014 107.50p 107.50p 105.00p 107.50p 69400
11/04/2014 107.50p 107.50p 105.00p 107.50p 8076
10/04/2014 107.50p 108.90p 107.50p 107.50p 4385
09/04/2014 108.50p 109.00p 107.50p 107.50p 3674
08/04/2014 115.50p 117.75p 106.00p 108.50p 365526
07/04/2014 112.50p 113.40p 111.30p 112.50p 9377
04/04/2014 112.50p 112.50p 111.50p 112.50p 15000
03/04/2014 112.50p 113.00p 111.50p 112.50p 40000
02/04/2014 112.50p 114.00p 111.50p 112.50p 9700
01/04/2014 112.50p 114.00p 111.00p 112.50p 31700
31/03/2014 112.50p 112.50p 111.50p 112.50p 5000
28/03/2014 112.50p 113.00p 111.50p 111.50p 14842
27/03/2014 113.50p 113.50p 111.50p 112.50p 9364
26/03/2014 114.00p 114.00p 112.00p 113.50p 12962
25/03/2014 114.00p 114.00p 113.00p 114.00p 6031
24/03/2014 114.00p 114.00p 113.10p 114.00p 0
21/03/2014 114.00p 114.00p 113.10p 114.00p 11741
20/03/2014 114.00p 114.00p 113.00p 114.00p 0
19/03/2014 114.00p 114.00p 113.00p 114.00p 27000
18/03/2014 114.00p 116.00p 113.10p 114.00p 0
17/03/2014 114.00p 116.00p 113.10p 115.50p 5000
14/03/2014 114.00p 115.00p 114.00p 114.00p 3684
13/03/2014 114.00p 114.00p 113.10p 114.00p 9362
12/03/2014 114.00p 114.00p 113.10p 114.00p 6572
11/03/2014 114.00p 114.00p 113.02p 114.00p 6174
10/03/2014 114.00p 114.00p 113.00p 114.00p 116105
07/03/2014 114.00p 114.00p 113.70p 114.00p 600
06/03/2014 114.00p 114.00p 114.00p 114.00p 50000
05/03/2014 114.00p 115.00p 113.70p 114.00p 11260
04/03/2014 114.25p 115.10p 113.70p 114.00p 0
03/03/2014 114.25p 115.10p 113.70p 114.25p 23500
28/02/2014 114.25p 115.10p 114.25p 114.25p 0
27/02/2014 114.50p 115.10p 114.25p 114.25p 0
26/02/2014 115.00p 115.10p 115.00p 115.00p 811
25/02/2014 115.00p 116.00p 115.00p 115.00p 0
24/02/2014 115.00p 116.00p 115.00p 115.00p 0
21/02/2014 115.00p 116.00p 115.00p 115.00p 4000
20/02/2014 115.00p 115.10p 115.00p 115.00p 25000
19/02/2014 115.00p 115.00p 115.00p 115.00p 1082
18/02/2014 115.00p 117.00p 115.00p 115.00p 12500
17/02/2014 115.00p 116.50p 114.40p 115.00p 0
14/02/2014 115.00p 116.50p 114.40p 115.00p 20000
13/02/2014 115.00p 115.00p 114.60p 115.00p 0
12/02/2014 115.00p 115.00p 114.60p 115.00p 2000
11/02/2014 115.00p 115.00p 114.60p 115.00p 1591
10/02/2014 115.00p 116.00p 114.60p 115.00p 7198
07/02/2014 115.00p 117.00p 115.00p 115.00p 475800
06/02/2014 115.00p 116.50p 115.00p 115.00p 327910
05/02/2014 116.50p 116.50p 114.00p 115.00p 87000
04/02/2014 116.75p 116.75p 115.50p 116.50p 12846
03/02/2014 116.50p 118.00p 115.00p 116.75p 20425
31/01/2014 116.50p 116.50p 115.00p 116.50p 55600
30/01/2014 116.50p 118.00p 115.00p 116.50p 13570
29/01/2014 118.00p 121.00p 115.00p 116.50p 149704
28/01/2014 117.50p 118.00p 117.50p 118.00p 5000
27/01/2014 117.50p 120.00p 117.50p 117.50p 22931
24/01/2014 117.50p 117.50p 117.50p 117.50p 10000
23/01/2014 117.50p 117.50p 117.50p 117.50p 3000
22/01/2014 117.50p 117.50p 117.50p 117.50p 6950
21/01/2014 122.50p 122.50p 117.50p 117.50p 321591
20/01/2014 123.00p 123.00p 120.05p 122.50p 36453
17/01/2014 123.00p 123.00p 122.50p 123.00p 52000
16/01/2014 123.00p 125.00p 121.80p 123.00p 85100
15/01/2014 119.00p 124.76p 119.00p 123.00p 86497
14/01/2014 113.50p 120.29p 111.50p 119.00p 65508
13/01/2014 111.50p 114.00p 109.00p 111.50p 23038
10/01/2014 112.50p 112.50p 109.00p 111.50p 23137
09/01/2014 112.50p 112.50p 111.00p 112.50p 7200
08/01/2014 112.50p 114.00p 111.00p 112.50p 171245
07/01/2014 112.00p 112.87p 111.30p 112.50p 93794
06/01/2014 112.50p 113.00p 112.00p 112.00p 99380
03/01/2014 112.50p 113.50p 112.50p 112.50p 248152
02/01/2014 111.50p 114.00p 111.50p 112.50p 7190
31/12/2013 111.50p 114.00p 110.00p 111.50p 256785
30/12/2013 111.50p 112.50p 110.00p 111.50p 27500
27/12/2013 111.50p 111.50p 110.00p 111.50p 2500
24/12/2013 112.50p 112.50p 110.00p 111.50p 4000
23/12/2013 112.50p 114.00p 112.00p 112.00p 25326
20/12/2013 111.00p 115.00p 111.00p 112.50p 23494
19/12/2013 101.75p 114.00p 101.75p 111.00p 635187
18/12/2013 101.75p 104.00p 100.00p 101.75p 0
17/12/2013 102.00p 104.00p 100.00p 104.00p 10000
16/12/2013 102.25p 102.70p 100.00p 102.00p 4109
13/12/2013 102.75p 103.63p 102.25p 102.25p 4200
12/12/2013 104.50p 105.00p 101.00p 102.75p 291500
11/12/2013 95.50p 106.00p 95.50p 105.00p 786977
10/12/2013 96.50p 97.97p 95.50p 95.50p 605000
09/12/2013 96.50p 98.00p 96.50p 96.50p 39315
06/12/2013 96.50p 99.50p 95.30p 99.50p 14000
05/12/2013 96.50p 97.00p 96.50p 96.50p 32464
04/12/2013 96.50p 97.00p 95.30p 96.50p 4500
03/12/2013 97.00p 97.00p 96.50p 96.50p 25246
02/12/2013 96.00p 97.00p 96.00p 97.00p 168222
29/11/2013 95.50p 96.00p 94.00p 96.00p 76393
28/11/2013 95.50p 95.50p 95.50p 95.50p 0
27/11/2013 95.50p 95.50p 95.50p 95.50p 0
26/11/2013 95.50p 95.50p 95.50p 95.50p 2094
25/11/2013 95.50p 96.50p 95.00p 95.50p 0
22/11/2013 95.50p 96.50p 95.00p 95.50p 0
21/11/2013 96.50p 96.50p 95.00p 95.50p 6400
20/11/2013 96.00p 96.50p 96.00p 96.50p 5208
19/11/2013 96.00p 96.50p 95.00p 96.00p 0

*Close Price adjusted for both dividends and splits