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
17/09/2010 19.00p 19.00p 18.00p 19.00p 5000
16/09/2010 19.00p 19.00p 19.00p 19.00p 0
15/09/2010 19.00p 19.00p 19.00p 19.00p 0
14/09/2010 19.00p 19.00p 19.00p 19.00p 0
13/09/2010 19.00p 19.00p 19.00p 19.00p 0
10/09/2010 19.00p 19.00p 18.00p 19.00p 653
09/09/2010 19.00p 19.00p 19.00p 19.00p 0
08/09/2010 19.00p 19.00p 19.00p 19.00p 0
07/09/2010 19.00p 19.00p 19.00p 19.00p 0
06/09/2010 19.00p 19.00p 19.00p 19.00p 0
03/09/2010 19.00p 19.00p 19.00p 19.00p 0
02/09/2010 19.00p 19.00p 19.00p 19.00p 0
01/09/2010 19.00p 19.00p 19.00p 19.00p 0
31/08/2010 19.00p 19.00p 19.00p 19.00p 0
27/08/2010 19.00p 19.00p 19.00p 19.00p 125399
26/08/2010 19.00p 19.00p 19.00p 19.00p 0
25/08/2010 19.00p 19.00p 19.00p 19.00p 0
24/08/2010 19.00p 19.00p 19.00p 19.00p 0
23/08/2010 19.00p 19.00p 19.00p 19.00p 0
20/08/2010 19.00p 19.00p 19.00p 19.00p 0
19/08/2010 19.00p 19.00p 19.00p 19.00p 0
18/08/2010 19.00p 19.00p 18.00p 19.00p 308
17/08/2010 19.00p 19.00p 19.00p 19.00p 0
16/08/2010 19.00p 19.00p 19.00p 19.00p 0
13/08/2010 19.00p 19.00p 19.00p 19.00p 0
12/08/2010 19.00p 19.00p 19.00p 19.00p 0
11/08/2010 19.00p 19.00p 18.00p 19.00p 10000
10/08/2010 19.00p 19.00p 19.00p 19.00p 0
09/08/2010 19.00p 19.00p 19.00p 19.00p 0
06/08/2010 19.00p 19.00p 19.00p 19.00p 0
05/08/2010 19.00p 19.00p 19.00p 19.00p 0
04/08/2010 19.00p 19.00p 19.00p 19.00p 0
03/08/2010 19.00p 19.00p 19.00p 19.00p 0
02/08/2010 19.00p 19.00p 19.00p 19.00p 0
30/07/2010 19.00p 19.00p 19.00p 19.00p 0
29/07/2010 19.00p 19.00p 19.00p 19.00p 2400000
28/07/2010 19.00p 19.00p 19.00p 19.00p 0
27/07/2010 19.00p 19.00p 19.00p 19.00p 0
26/07/2010 18.50p 19.00p 18.50p 19.00p 0
23/07/2010 19.00p 19.00p 18.00p 19.00p 33667
22/07/2010 19.00p 19.00p 18.00p 19.00p 10000
21/07/2010 19.00p 19.00p 19.00p 19.00p 0
20/07/2010 19.00p 19.00p 19.00p 19.00p 0
19/07/2010 19.00p 19.00p 18.00p 19.00p 4420
16/07/2010 19.00p 19.00p 19.00p 19.00p 0
15/07/2010 18.50p 19.00p 18.50p 19.00p 0
14/07/2010 19.00p 19.00p 19.00p 19.00p 0
13/07/2010 19.00p 19.00p 19.00p 19.00p 0
12/07/2010 19.00p 19.00p 19.00p 19.00p 0
09/07/2010 19.00p 19.00p 19.00p 19.00p 0
08/07/2010 19.00p 19.00p 19.00p 19.00p 0
07/07/2010 19.00p 19.00p 19.00p 19.00p 0
06/07/2010 19.00p 19.00p 18.50p 19.00p 0
05/07/2010 19.00p 19.00p 18.00p 19.00p 5500
02/07/2010 19.00p 19.00p 19.00p 19.00p 0
01/07/2010 19.00p 19.00p 19.00p 19.00p 0
30/06/2010 18.50p 19.00p 18.50p 19.00p 0
29/06/2010 19.00p 19.00p 19.00p 19.00p 0
28/06/2010 19.00p 19.00p 19.00p 19.00p 0
25/06/2010 19.00p 19.00p 19.00p 19.00p 0
24/06/2010 19.00p 19.00p 19.00p 19.00p 0
23/06/2010 19.00p 19.00p 19.00p 19.00p 0
22/06/2010 19.00p 19.00p 19.00p 19.00p 0
21/06/2010 19.00p 19.00p 18.50p 19.00p 82133
18/06/2010 18.50p 19.00p 18.50p 19.00p 82133
17/06/2010 18.50p 19.00p 18.50p 19.00p 0
16/06/2010 19.00p 19.00p 19.00p 19.00p 0
15/06/2010 19.00p 19.00p 19.00p 19.00p 0
14/06/2010 19.00p 19.00p 19.00p 19.00p 0
11/06/2010 19.00p 19.00p 19.00p 19.00p 0
10/06/2010 19.00p 19.00p 19.00p 19.00p 0
09/06/2010 19.00p 19.00p 19.00p 19.00p 0
08/06/2010 19.00p 19.00p 19.00p 19.00p 0
07/06/2010 19.00p 19.00p 19.00p 19.00p 0
04/06/2010 19.00p 19.00p 19.00p 19.00p 0
03/06/2010 19.00p 19.00p 19.00p 19.00p 0
02/06/2010 18.50p 19.00p 18.00p 19.00p 600000
01/06/2010 19.00p 19.00p 19.00p 19.00p 0
28/05/2010 19.00p 19.00p 19.00p 19.00p 0
27/05/2010 19.00p 19.00p 19.00p 19.00p 0
26/05/2010 19.00p 19.00p 19.00p 19.00p 0
25/05/2010 19.00p 19.00p 19.00p 19.00p 0
24/05/2010 19.00p 19.00p 19.00p 19.00p 0
21/05/2010 19.00p 19.00p 19.00p 19.00p 0
20/05/2010 19.00p 19.00p 19.00p 19.00p 0
19/05/2010 19.00p 19.00p 19.00p 19.00p 0
18/05/2010 19.00p 19.00p 19.00p 19.00p 0
17/05/2010 20.00p 20.00p 20.00p 20.00p 0
14/05/2010 20.00p 20.00p 20.00p 20.00p 0
13/05/2010 20.00p 20.00p 20.00p 20.00p 0
12/05/2010 20.00p 20.00p 20.00p 20.00p 0
11/05/2010 20.00p 20.00p 20.00p 20.00p 0
10/05/2010 20.00p 20.00p 20.00p 20.00p 0
07/05/2010 20.00p 20.00p 18.00p 20.00p 5500
06/05/2010 20.00p 20.00p 20.00p 20.00p 207244
05/05/2010 20.00p 20.00p 20.00p 20.00p 0
04/05/2010 20.00p 20.00p 20.00p 20.00p 0
30/04/2010 20.00p 20.00p 20.00p 20.00p 0
29/04/2010 20.00p 20.00p 18.00p 20.00p 283413
28/04/2010 20.00p 20.00p 20.00p 20.00p 0
27/04/2010 20.00p 20.00p 20.00p 20.00p 0
26/04/2010 20.00p 20.00p 20.00p 20.00p 0
23/04/2010 20.00p 20.00p 19.00p 20.00p 100000
22/04/2010 20.00p 20.00p 19.00p 20.00p 14200
21/04/2010 18.50p 21.50p 18.50p 20.00p 343452
20/04/2010 18.00p 19.63p 18.00p 18.50p 25000
19/04/2010 17.50p 18.00p 17.50p 18.00p 0
16/04/2010 17.50p 17.50p 17.50p 17.50p 0
15/04/2010 17.50p 17.50p 17.50p 17.50p 0
14/04/2010 17.50p 17.50p 16.00p 17.50p 3500
13/04/2010 17.50p 17.50p 16.00p 17.50p 225209
12/04/2010 17.50p 17.50p 17.50p 17.50p 0
09/04/2010 14.00p 17.50p 14.00p 17.50p 100000
08/04/2010 13.00p 14.00p 13.00p 14.00p 4493707
07/04/2010 13.50p 14.00p 13.50p 13.50p 14200
06/04/2010 13.50p 15.00p 13.50p 13.50p 33101
01/04/2010 13.50p 15.00p 13.00p 13.50p 3477049
31/03/2010 13.50p 13.50p 13.00p 13.50p 505209
30/03/2010 13.50p 15.00p 13.50p 13.50p 33101
29/03/2010 13.50p 13.50p 13.50p 13.50p 0
26/03/2010 13.50p 13.50p 13.50p 13.50p 0
25/03/2010 13.50p 13.50p 13.50p 13.50p 0
24/03/2010 13.50p 13.50p 13.50p 13.50p 0
23/03/2010 13.50p 13.50p 13.50p 13.50p 0
22/03/2010 13.50p 13.50p 13.50p 13.50p 0
19/03/2010 13.50p 14.75p 13.50p 13.50p 2000
18/03/2010 13.50p 13.50p 13.50p 13.50p 0
17/03/2010 13.50p 13.50p 12.00p 13.50p 25000
16/03/2010 14.50p 14.50p 10.00p 13.50p 81000
15/03/2010 14.50p 15.00p 14.50p 14.50p 10000
12/03/2010 14.50p 16.75p 12.00p 14.50p 14000
11/03/2010 14.50p 14.50p 14.50p 14.50p 0
10/03/2010 14.50p 14.80p 12.00p 14.50p 26000
09/03/2010 14.50p 14.50p 14.50p 14.50p 0
08/03/2010 14.50p 15.00p 14.50p 14.50p 22500
05/03/2010 14.50p 15.00p 14.50p 14.50p 471000
04/03/2010 14.50p 14.50p 14.50p 14.50p 0
03/03/2010 14.50p 14.50p 14.50p 14.50p 0
02/03/2010 14.50p 15.00p 14.50p 14.50p 4909
01/03/2010 14.50p 14.50p 14.50p 14.50p 0
26/02/2010 14.50p 14.50p 14.50p 14.50p 0
25/02/2010 14.50p 14.50p 14.50p 14.50p 0
24/02/2010 15.00p 15.00p 15.00p 15.00p 2314204
23/02/2010 15.00p 15.00p 15.00p 15.00p 0
22/02/2010 15.00p 15.00p 15.00p 15.00p 0
19/02/2010 15.00p 15.00p 15.00p 15.00p 0
18/02/2010 15.00p 15.00p 15.00p 15.00p 0
17/02/2010 15.00p 15.00p 15.00p 15.00p 0
16/02/2010 15.00p 15.00p 15.00p 15.00p 0
15/02/2010 15.00p 15.00p 15.00p 15.00p 25000
12/02/2010 15.00p 15.00p 15.00p 15.00p 0
11/02/2010 15.00p 15.00p 15.00p 15.00p 0
10/02/2010 15.00p 15.00p 15.00p 15.00p 150000
09/02/2010 15.00p 15.00p 15.00p 15.00p 0
08/02/2010 15.00p 15.00p 15.00p 15.00p 0
05/02/2010 15.00p 15.00p 15.00p 15.00p 0
04/02/2010 15.00p 15.00p 15.00p 15.00p 0
03/02/2010 15.00p 15.00p 15.00p 15.00p 0
02/02/2010 15.00p 15.00p 13.00p 15.00p 1000
01/02/2010 15.00p 15.00p 15.00p 15.00p 0
29/01/2010 15.00p 15.00p 15.00p 15.00p 0
28/01/2010 15.00p 15.00p 15.00p 15.00p 0
27/01/2010 15.00p 15.00p 15.00p 15.00p 0
26/01/2010 15.00p 15.00p 15.00p 15.00p 0
25/01/2010 15.00p 15.00p 15.00p 15.00p 0
22/01/2010 14.50p 15.00p 14.50p 15.00p 0
21/01/2010 15.00p 15.00p 15.00p 15.00p 0
20/01/2010 15.00p 15.00p 15.00p 15.00p 0
19/01/2010 15.00p 15.00p 15.00p 15.00p 0
18/01/2010 15.00p 15.00p 15.00p 15.00p 0
15/01/2010 15.00p 15.00p 15.00p 15.00p 0
14/01/2010 15.00p 15.00p 13.00p 15.00p 675
13/01/2010 15.00p 15.00p 15.00p 15.00p 0
12/01/2010 15.00p 15.00p 15.00p 15.00p 0
11/01/2010 15.00p 15.00p 15.00p 15.00p 0
08/01/2010 15.00p 15.00p 15.00p 15.00p 0
07/01/2010 15.00p 15.00p 15.00p 15.00p 0
06/01/2010 15.00p 15.00p 15.00p 15.00p 0
05/01/2010 15.00p 15.00p 15.00p 15.00p 0
04/01/2010 15.00p 15.00p 15.00p 15.00p 0
31/12/2009 15.00p 15.00p 15.00p 15.00p 0
30/12/2009 15.00p 15.00p 15.00p 15.00p 0
29/12/2009 15.00p 15.00p 15.00p 15.00p 0
24/12/2009 15.00p 15.00p 15.00p 15.00p 0
23/12/2009 15.00p 15.00p 15.00p 15.00p 0
22/12/2009 15.00p 15.00p 15.00p 15.00p 0
21/12/2009 15.00p 15.00p 15.00p 15.00p 0
18/12/2009 15.00p 15.00p 15.00p 15.00p 0
17/12/2009 15.00p 15.00p 15.00p 15.00p 0
16/12/2009 15.00p 15.00p 15.00p 15.00p 0
15/12/2009 15.00p 15.00p 15.00p 15.00p 0
14/12/2009 15.00p 15.00p 15.00p 15.00p 0
11/12/2009 15.00p 15.00p 15.00p 15.00p 0
10/12/2009 15.00p 15.00p 15.00p 15.00p 0
09/12/2009 15.00p 15.00p 15.00p 15.00p 0
08/12/2009 15.00p 15.00p 15.00p 15.00p 0
07/12/2009 15.00p 15.00p 15.00p 15.00p 0
04/12/2009 15.00p 15.00p 15.00p 15.00p 0
03/12/2009 15.00p 15.00p 15.00p 15.00p 0
02/12/2009 15.00p 15.00p 15.00p 15.00p 0

*Close Price adjusted for both dividends and splits