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
30/08/2024 295.00p 300.00p 290.00p 290.00p 136957
29/08/2024 295.00p 305.00p 285.00p 295.00p 253432
28/08/2024 318.00p 325.00p 306.00p 306.00p 37816
27/08/2024 318.00p 325.00p 308.00p 318.00p 38604
23/08/2024 318.00p 324.30p 311.36p 318.00p 35815
22/08/2024 318.00p 321.45p 316.00p 318.00p 14726
21/08/2024 315.50p 325.00p 311.00p 318.00p 37175
20/08/2024 315.50p 320.00p 311.00p 315.00p 47021
19/08/2024 315.50p 320.00p 311.00p 315.00p 46058
16/08/2024 320.00p 325.00p 311.00p 315.00p 41578
15/08/2024 318.00p 325.00p 314.00p 315.00p 18619
14/08/2024 315.50p 325.00p 311.00p 315.00p 41085
13/08/2024 317.00p 320.00p 311.00p 311.00p 79940
12/08/2024 322.50p 330.00p 313.00p 313.00p 49337
09/08/2024 322.50p 330.00p 317.67p 322.50p 15248
08/08/2024 335.00p 340.00p 317.20p 320.00p 28060
07/08/2024 335.00p 340.00p 330.00p 330.00p 11504
06/08/2024 335.00p 340.00p 330.00p 335.00p 122523
05/08/2024 335.00p 340.00p 330.00p 331.00p 434083
02/08/2024 335.00p 340.00p 330.00p 340.00p 111068
01/08/2024 327.50p 340.00p 326.28p 339.00p 122953
31/07/2024 320.00p 330.00p 315.00p 330.00p 111155
30/07/2024 315.00p 326.00p 300.50p 320.00p 514491
29/07/2024 345.00p 360.00p 340.00p 350.00p 10353
26/07/2024 345.00p 350.00p 340.00p 350.00p 17499
25/07/2024 345.00p 345.52p 342.20p 345.00p 54832
24/07/2024 347.50p 350.00p 344.00p 345.00p 70647
23/07/2024 345.00p 350.00p 341.00p 350.00p 39462
22/07/2024 345.00p 350.00p 340.00p 347.00p 78877
19/07/2024 345.00p 350.00p 340.00p 345.00p 42682
18/07/2024 345.00p 349.00p 340.55p 345.00p 28667
17/07/2024 342.50p 350.00p 330.00p 339.00p 84385
16/07/2024 335.00p 342.50p 330.00p 342.50p 37554
15/07/2024 335.00p 340.00p 330.00p 335.00p 27822
12/07/2024 332.50p 340.00p 330.00p 335.00p 94523
11/07/2024 335.00p 341.00p 330.00p 330.00p 36498
10/07/2024 335.00p 340.00p 330.00p 335.00p 64582
09/07/2024 327.50p 340.00p 325.00p 335.00p 69950
08/07/2024 335.00p 335.00p 325.00p 326.00p 72107
05/07/2024 335.00p 337.00p 330.00p 330.00p 49371
04/07/2024 336.50p 340.00p 326.00p 335.00p 15788
03/07/2024 336.50p 339.00p 333.00p 337.00p 27685
02/07/2024 336.50p 340.00p 333.00p 336.50p 78505
01/07/2024 335.00p 336.92p 333.00p 335.00p 317129
28/06/2024 335.00p 336.92p 334.20p 335.00p 14390
27/06/2024 336.50p 339.86p 333.00p 335.00p 161871
26/06/2024 345.00p 350.00p 332.50p 335.00p 161666
25/06/2024 345.00p 350.00p 340.00p 345.00p 15937
24/06/2024 345.00p 350.00p 340.00p 345.00p 82594
21/06/2024 345.00p 350.00p 340.00p 345.00p 118880
20/06/2024 345.00p 350.00p 340.00p 345.00p 64886
19/06/2024 345.00p 350.00p 340.00p 345.00p 28679
18/06/2024 345.00p 360.00p 340.00p 345.00p 32274
17/06/2024 352.50p 360.00p 340.00p 345.00p 48380
14/06/2024 352.50p 360.00p 345.00p 352.50p 70877
13/06/2024 352.50p 360.00p 345.00p 350.00p 19497
12/06/2024 352.50p 360.00p 345.00p 352.50p 14426
11/06/2024 352.50p 360.00p 349.50p 352.50p 9980
10/06/2024 350.00p 355.00p 345.00p 352.50p 18684
07/06/2024 347.50p 355.00p 345.00p 350.00p 44916
06/06/2024 347.50p 350.00p 345.00p 347.50p 30685
05/06/2024 355.00p 360.00p 345.00p 349.00p 43550
04/06/2024 367.50p 370.00p 355.00p 365.00p 96212
03/06/2024 367.50p 375.00p 360.00p 367.50p 56450
31/05/2024 367.50p 375.00p 360.00p 367.50p 161007
30/05/2024 362.50p 374.00p 360.00p 367.50p 126782
29/05/2024 362.50p 365.00p 360.00p 365.00p 67741
28/05/2024 367.50p 370.00p 360.00p 362.50p 87154
24/05/2024 360.00p 375.00p 355.00p 365.00p 43393
23/05/2024 359.00p 365.00p 353.00p 360.00p 72859
22/05/2024 347.50p 365.00p 345.00p 359.00p 241593
21/05/2024 357.50p 375.50p 346.10p 347.50p 167292
20/05/2024 347.50p 365.00p 344.62p 360.00p 57470
17/05/2024 345.00p 355.00p 340.00p 347.00p 55126
16/05/2024 330.00p 350.00p 325.00p 345.00p 353082
15/05/2024 332.50p 335.00p 325.00p 327.00p 42632
14/05/2024 332.50p 340.00p 325.00p 328.00p 149258
13/05/2024 327.50p 340.00p 323.10p 332.50p 212585
10/05/2024 325.00p 335.00p 320.00p 325.00p 75726
09/05/2024 325.00p 330.00p 320.00p 325.00p 141438
08/05/2024 325.00p 330.00p 320.00p 324.00p 58752
07/05/2024 327.50p 335.00p 320.00p 325.00p 54226
03/05/2024 327.50p 335.00p 320.00p 327.50p 39115
02/05/2024 327.50p 335.00p 320.00p 330.00p 84013
01/05/2024 325.00p 335.00p 320.00p 325.00p 21033
30/04/2024 335.00p 340.00p 320.00p 323.00p 63503
29/04/2024 335.00p 340.00p 330.00p 335.00p 19966
26/04/2024 335.00p 335.50p 331.10p 332.00p 510391
25/04/2024 335.00p 340.00p 330.00p 335.00p 69624
24/04/2024 335.00p 340.00p 331.92p 335.00p 253343
23/04/2024 335.00p 340.00p 330.00p 335.00p 37264
22/04/2024 335.00p 340.00p 330.00p 335.00p 39020
19/04/2024 335.00p 340.00p 332.92p 333.00p 41540
18/04/2024 335.00p 340.00p 330.00p 333.00p 57396
17/04/2024 335.00p 340.00p 330.00p 335.00p 150864
16/04/2024 340.00p 341.50p 330.00p 333.00p 36685
15/04/2024 345.00p 350.00p 335.00p 339.00p 60708
12/04/2024 362.50p 370.00p 340.00p 349.00p 98458
11/04/2024 372.50p 380.00p 360.00p 362.00p 142706
10/04/2024 375.00p 380.00p 372.00p 376.00p 134068
09/04/2024 375.00p 378.00p 370.00p 378.00p 149649
08/04/2024 362.50p 377.00p 355.00p 370.00p 84812
05/04/2024 357.50p 370.00p 355.00p 357.50p 95521
04/04/2024 352.50p 360.00p 350.00p 360.00p 73663
03/04/2024 345.00p 360.00p 340.00p 350.00p 133094
02/04/2024 340.00p 350.00p 335.00p 345.00p 78217
28/03/2024 335.00p 345.00p 335.00p 335.00p 41974
27/03/2024 332.50p 340.00p 326.00p 335.00p 47307
26/03/2024 322.50p 335.00p 315.00p 332.00p 116748
25/03/2024 315.00p 330.00p 310.00p 320.00p 45547
22/03/2024 305.00p 320.00p 300.00p 315.00p 82604
21/03/2024 300.00p 310.00p 290.00p 303.00p 350107
20/03/2024 297.50p 297.50p 290.00p 295.00p 405379
19/03/2024 297.50p 300.00p 286.00p 290.00p 253890
18/03/2024 315.00p 315.00p 300.00p 300.00p 88725
15/03/2024 317.50p 320.00p 308.00p 308.00p 124060
14/03/2024 320.00p 325.00p 315.00p 318.00p 184126
13/03/2024 320.00p 325.00p 315.75p 320.00p 269933
12/03/2024 322.50p 330.00p 310.00p 330.00p 71954
11/03/2024 330.00p 335.00p 310.00p 320.00p 499856
08/03/2024 330.00p 335.00p 325.00p 325.00p 480836
07/03/2024 332.50p 340.00p 325.00p 330.00p 805479
06/03/2024 332.50p 339.00p 326.00p 330.00p 127455
05/03/2024 345.00p 345.00p 320.00p 332.00p 147682
04/03/2024 350.00p 355.00p 340.00p 346.00p 73715
01/03/2024 347.50p 360.00p 340.00p 347.00p 93054
29/02/2024 347.50p 355.00p 340.00p 347.50p 24834
28/02/2024 345.50p 355.00p 336.00p 347.50p 30298
27/02/2024 345.50p 355.00p 336.00p 345.50p 14700
26/02/2024 345.50p 355.00p 338.00p 345.50p 13210
23/02/2024 347.50p 355.00p 336.00p 345.00p 38024
22/02/2024 345.50p 355.00p 336.00p 347.50p 30339
21/02/2024 345.50p 352.00p 340.00p 340.00p 13755
20/02/2024 345.50p 355.00p 340.00p 345.50p 42137
19/02/2024 346.50p 379.00p 336.00p 345.50p 15676
16/02/2024 346.50p 355.00p 338.00p 346.50p 9672
15/02/2024 346.50p 355.00p 338.00p 347.00p 13384
14/02/2024 346.50p 355.00p 338.00p 349.00p 42853
13/02/2024 344.00p 355.00p 338.00p 344.00p 92991
12/02/2024 343.00p 348.00p 336.00p 340.00p 72619
09/02/2024 345.50p 353.00p 336.00p 337.00p 64464
08/02/2024 342.50p 355.00p 335.00p 345.00p 72827
07/02/2024 350.00p 360.00p 335.00p 340.00p 66893
06/02/2024 350.00p 360.00p 333.00p 340.00p 13037
05/02/2024 342.50p 360.00p 338.00p 350.00p 48873
02/02/2024 350.00p 360.00p 335.00p 337.00p 61084
01/02/2024 362.50p 365.00p 342.27p 347.00p 86009
31/01/2024 352.50p 375.00p 350.00p 360.00p 718936
30/01/2024 350.00p 355.00p 345.00p 350.00p 23028
29/01/2024 350.00p 354.80p 346.80p 350.00p 14816
26/01/2024 350.00p 355.00p 345.00p 350.00p 31039
25/01/2024 360.00p 362.44p 345.00p 350.00p 33668
24/01/2024 345.00p 364.00p 340.00p 360.00p 47678
23/01/2024 335.00p 347.80p 330.00p 347.00p 95729
22/01/2024 332.50p 340.00p 326.40p 340.00p 95442
19/01/2024 332.50p 343.00p 325.00p 332.50p 31001
18/01/2024 325.00p 340.00p 320.00p 333.00p 241604
17/01/2024 335.00p 340.00p 320.00p 324.00p 40989
16/01/2024 335.00p 340.00p 330.00p 332.00p 134882
15/01/2024 335.00p 340.00p 327.00p 327.00p 52893
12/01/2024 340.00p 341.00p 330.00p 332.00p 63625
11/01/2024 342.50p 350.00p 335.00p 338.00p 26453
10/01/2024 347.50p 360.00p 335.20p 342.50p 117800
09/01/2024 355.00p 367.00p 340.00p 347.50p 33329
08/01/2024 355.00p 360.00p 350.00p 355.00p 47194
05/01/2024 370.00p 380.00p 350.00p 355.00p 83523
04/01/2024 375.00p 380.00p 366.20p 372.50p 113610
03/01/2024 375.00p 380.00p 370.00p 370.00p 222589
02/01/2024 375.00p 380.00p 370.00p 370.00p 154374
29/12/2023 355.00p 380.00p 355.00p 375.00p 48573
28/12/2023 355.00p 361.00p 350.00p 361.00p 39313
27/12/2023 342.50p 360.00p 335.00p 360.00p 41579
22/12/2023 340.00p 350.00p 335.00p 335.00p 67835
21/12/2023 340.00p 345.00p 330.00p 337.50p 167012
20/12/2023 315.00p 344.00p 310.00p 340.00p 98112
19/12/2023 307.50p 320.00p 300.00p 315.00p 40996
18/12/2023 305.00p 315.00p 295.00p 307.00p 588749
15/12/2023 306.00p 315.00p 295.00p 305.00p 223597
14/12/2023 306.00p 315.00p 297.00p 307.00p 79767
13/12/2023 305.00p 315.00p 302.50p 305.00p 91851
12/12/2023 302.50p 315.00p 295.00p 305.00p 56629
11/12/2023 302.50p 310.00p 302.50p 308.00p 29626
08/12/2023 300.00p 310.00p 295.00p 302.50p 43607
07/12/2023 300.00p 305.00p 300.00p 305.00p 22979
06/12/2023 300.00p 305.00p 295.00p 303.00p 63138
05/12/2023 300.00p 305.00p 295.00p 300.00p 172939
04/12/2023 290.00p 305.00p 285.00p 300.00p 72305
01/12/2023 290.00p 295.00p 285.00p 293.00p 32692
30/11/2023 290.00p 295.00p 285.00p 290.00p 88005
29/11/2023 287.50p 295.00p 285.00p 290.00p 38369
28/11/2023 285.00p 295.00p 280.00p 290.00p 26404
27/11/2023 285.00p 290.00p 280.00p 289.00p 28482
24/11/2023 275.00p 290.00p 273.06p 289.00p 78002
23/11/2023 272.50p 290.00p 270.00p 275.00p 617965
22/11/2023 272.50p 280.00p 265.00p 272.50p 123913
21/11/2023 272.50p 278.00p 266.00p 272.00p 253375
20/11/2023 270.00p 280.00p 265.00p 272.50p 27182
17/11/2023 270.00p 275.00p 265.00p 273.00p 612473
16/11/2023 270.00p 275.00p 265.00p 270.00p 54182
15/11/2023 272.50p 275.00p 271.50p 272.50p 65431

*Close Price adjusted for both dividends and splits