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
01/02/2023 407.50p 415.00p 396.00p 402.50p 151884
31/01/2023 400.00p 419.00p 390.00p 405.00p 582510
30/01/2023 425.00p 430.00p 411.00p 430.00p 77882
27/01/2023 435.00p 440.00p 418.50p 434.00p 81012
26/01/2023 437.50p 443.64p 430.00p 435.00p 43277
25/01/2023 445.00p 450.00p 440.05p 445.00p 44644
24/01/2023 427.50p 450.00p 420.25p 450.00p 72904
23/01/2023 417.50p 437.55p 410.00p 430.00p 175157
20/01/2023 430.00p 430.00p 410.00p 414.00p 81575
19/01/2023 425.00p 440.00p 425.00p 429.00p 36384
18/01/2023 432.50p 440.00p 410.00p 425.00p 53998
17/01/2023 435.00p 440.00p 410.00p 432.50p 46051
16/01/2023 435.00p 445.00p 425.40p 435.00p 31795
13/01/2023 452.50p 455.00p 431.14p 435.00p 109247
12/01/2023 427.50p 459.00p 425.00p 448.00p 72740
11/01/2023 427.50p 460.00p 420.00p 433.00p 119317
10/01/2023 425.00p 435.00p 413.33p 430.00p 76672
09/01/2023 395.00p 426.00p 395.00p 426.00p 67321
06/01/2023 395.00p 400.00p 390.00p 397.00p 27033
05/01/2023 397.50p 405.00p 390.00p 395.00p 38407
04/01/2023 390.00p 405.00p 380.00p 398.00p 280851
03/01/2023 375.00p 400.00p 370.00p 390.00p 43248
30/12/2022 370.00p 380.00p 362.00p 375.00p 26541
29/12/2022 365.00p 380.00p 355.00p 370.00p 44034
28/12/2022 365.00p 375.00p 355.00p 370.00p 27940
23/12/2022 365.00p 375.00p 355.00p 365.00p 16133
22/12/2022 362.50p 375.00p 355.00p 365.00p 32256
21/12/2022 370.00p 380.00p 356.00p 362.50p 139438
20/12/2022 377.50p 380.00p 361.00p 370.00p 69602
19/12/2022 377.50p 385.00p 370.00p 377.50p 30224
16/12/2022 385.00p 390.00p 375.00p 377.50p 36426
15/12/2022 385.00p 390.00p 380.00p 385.00p 29565
14/12/2022 390.00p 395.00p 382.11p 385.00p 16058
13/12/2022 390.00p 395.00p 385.00p 385.00p 40136
12/12/2022 387.50p 395.00p 385.00p 390.00p 26906
09/12/2022 387.50p 395.00p 381.00p 387.50p 10898
08/12/2022 387.50p 395.00p 380.00p 387.50p 80583
07/12/2022 387.50p 395.00p 380.00p 388.00p 168548
06/12/2022 380.00p 395.00p 377.50p 387.50p 134221
05/12/2022 375.00p 385.00p 372.50p 380.00p 52975
02/12/2022 375.00p 380.00p 370.00p 375.00p 34084
01/12/2022 375.00p 380.00p 374.66p 375.00p 23381
30/11/2022 375.00p 380.00p 374.44p 375.00p 18936
29/11/2022 375.00p 380.00p 370.00p 380.00p 24848
28/11/2022 375.00p 380.00p 370.00p 375.00p 25583
25/11/2022 375.00p 380.00p 370.00p 375.00p 70203
24/11/2022 375.00p 380.00p 370.00p 375.00p 75052
23/11/2022 377.50p 380.00p 375.00p 376.00p 51773
22/11/2022 375.00p 380.00p 370.00p 378.00p 77201
21/11/2022 377.50p 380.00p 370.00p 375.00p 58735
18/11/2022 380.00p 385.00p 375.00p 375.00p 153773
17/11/2022 380.00p 385.00p 375.00p 380.00p 70431
16/11/2022 380.00p 385.00p 375.00p 380.00p 27257
15/11/2022 382.50p 385.00p 370.00p 380.00p 100781
14/11/2022 382.50p 390.00p 380.00p 382.50p 66071
11/11/2022 377.50p 385.00p 377.50p 382.50p 428185
10/11/2022 377.50p 385.00p 370.20p 377.50p 58622
09/11/2022 377.50p 385.00p 370.00p 377.50p 15985
08/11/2022 385.00p 385.00p 372.50p 377.50p 79140
07/11/2022 372.50p 385.00p 366.00p 382.50p 107271
04/11/2022 375.00p 380.00p 365.00p 372.50p 83661
03/11/2022 375.00p 380.00p 373.00p 375.00p 33820
02/11/2022 382.50p 390.00p 373.00p 375.00p 237201
01/11/2022 382.50p 395.00p 375.00p 395.00p 130250
31/10/2022 382.50p 390.00p 375.00p 382.50p 86680
28/10/2022 382.50p 390.00p 375.00p 382.50p 38702
27/10/2022 385.00p 390.00p 375.00p 382.50p 73861
26/10/2022 385.00p 390.00p 380.00p 385.00p 23258
25/10/2022 387.50p 390.00p 380.00p 385.00p 33580
24/10/2022 387.50p 395.00p 380.00p 395.00p 50027
21/10/2022 387.50p 395.00p 381.65p 387.50p 20866
20/10/2022 387.50p 395.00p 380.00p 387.50p 19550
19/10/2022 387.50p 395.00p 380.00p 387.50p 23435
18/10/2022 387.50p 399.00p 386.12p 397.00p 74942
17/10/2022 387.50p 395.00p 380.00p 389.00p 33179
14/10/2022 387.50p 395.00p 380.00p 390.00p 26439
13/10/2022 390.00p 395.00p 380.00p 388.00p 69331
12/10/2022 405.00p 410.00p 381.00p 390.00p 89009
11/10/2022 410.00p 420.00p 403.33p 405.00p 204499
10/10/2022 410.00p 420.00p 400.00p 410.00p 83580
07/10/2022 410.00p 420.00p 400.00p 410.00p 37893
06/10/2022 405.00p 420.00p 400.00p 410.00p 513986
05/10/2022 395.00p 410.00p 390.00p 407.00p 375153
04/10/2022 395.00p 400.00p 393.00p 395.00p 81787
03/10/2022 392.50p 400.00p 380.00p 390.00p 44930
30/09/2022 395.00p 400.00p 381.26p 392.50p 66227
29/09/2022 420.00p 430.00p 391.00p 395.00p 436232
28/09/2022 420.00p 430.00p 410.00p 420.00p 1494733
27/09/2022 420.00p 430.00p 410.00p 421.00p 60617
26/09/2022 410.00p 430.00p 406.00p 420.00p 61774
23/09/2022 412.50p 420.00p 400.00p 410.00p 30820
22/09/2022 405.00p 415.00p 400.00p 412.50p 92939
21/09/2022 407.50p 415.00p 400.00p 409.00p 32884
20/09/2022 410.00p 415.00p 400.00p 407.50p 90948
19/09/2022 405.00p 415.00p 395.75p 408.00p 119572
16/09/2022 405.00p 415.00p 395.75p 408.00p 119572
15/09/2022 397.50p 415.00p 393.50p 410.00p 960543
14/09/2022 392.50p 410.00p 385.00p 397.50p 628491
13/09/2022 412.50p 420.00p 390.00p 400.00p 226442
12/09/2022 420.00p 425.00p 405.75p 412.50p 98340
09/09/2022 412.50p 420.00p 405.00p 412.50p 67955
08/09/2022 415.00p 418.00p 406.34p 412.50p 80488
07/09/2022 440.00p 440.00p 401.00p 415.00p 339231
06/09/2022 445.00p 450.00p 430.00p 435.00p 100379
05/09/2022 445.00p 450.00p 440.00p 440.00p 62614
02/09/2022 447.50p 455.00p 440.00p 445.00p 610696
01/09/2022 450.00p 460.00p 436.00p 445.00p 146147
31/08/2022 450.00p 460.00p 440.00p 450.00p 84902
30/08/2022 462.50p 463.89p 445.00p 450.00p 42495
29/08/2022 455.00p 470.00p 455.00p 462.50p 422806
26/08/2022 455.00p 470.00p 455.00p 462.50p 422806
25/08/2022 440.00p 460.00p 433.00p 450.00p 48934
24/08/2022 440.00p 450.00p 430.00p 440.00p 17258
23/08/2022 445.00p 450.00p 430.00p 442.50p 91064
22/08/2022 465.00p 474.00p 440.00p 447.00p 195167
19/08/2022 470.00p 473.00p 458.00p 462.00p 56481
18/08/2022 452.50p 480.00p 446.44p 470.00p 192028
17/08/2022 430.00p 460.00p 420.00p 448.00p 1349228
16/08/2022 425.00p 440.00p 425.00p 430.00p 242966
15/08/2022 425.00p 430.00p 420.00p 425.00p 50455
12/08/2022 425.00p 430.00p 421.00p 425.00p 72359
11/08/2022 422.50p 431.00p 420.00p 425.00p 98951
10/08/2022 422.50p 435.00p 420.00p 425.00p 63605
09/08/2022 422.50p 430.00p 415.00p 422.50p 39602
08/08/2022 422.50p 430.00p 415.00p 422.50p 37390
05/08/2022 425.00p 430.00p 421.70p 422.50p 35058
04/08/2022 425.00p 438.00p 420.00p 424.00p 92470
03/08/2022 422.50p 430.00p 422.00p 425.00p 36510
02/08/2022 425.00p 430.00p 415.00p 422.50p 60977
01/08/2022 420.00p 430.00p 418.00p 425.00p 84900
29/07/2022 425.00p 430.00p 415.00p 422.50p 174533
28/07/2022 422.50p 430.00p 420.00p 425.00p 107103
27/07/2022 420.00p 430.00p 418.55p 420.00p 70537
26/07/2022 430.00p 440.00p 410.00p 425.00p 199512
25/07/2022 430.00p 440.00p 420.00p 440.00p 92096
22/07/2022 430.00p 440.00p 427.40p 439.00p 479425
21/07/2022 435.00p 446.00p 420.00p 435.00p 387459
20/07/2022 395.00p 450.00p 395.00p 430.00p 643285
19/07/2022 375.00p 400.00p 370.70p 388.00p 222724
18/07/2022 370.00p 380.00p 360.00p 370.00p 21062
15/07/2022 375.00p 380.00p 362.24p 370.00p 35293
14/07/2022 375.00p 380.00p 370.55p 375.00p 25301
13/07/2022 380.00p 382.24p 370.00p 370.00p 22993
12/07/2022 390.00p 390.00p 370.00p 380.00p 25011
11/07/2022 390.00p 400.00p 380.20p 386.00p 49690
08/07/2022 390.00p 400.00p 380.00p 390.00p 22962
07/07/2022 390.00p 400.00p 387.20p 390.00p 18408
06/07/2022 390.00p 400.00p 380.00p 390.00p 40504
05/07/2022 390.00p 400.00p 387.20p 390.00p 95280
04/07/2022 390.00p 400.00p 380.00p 390.00p 201629
01/07/2022 390.00p 400.00p 385.20p 390.00p 10057
30/06/2022 400.00p 400.00p 385.00p 390.00p 76772
29/06/2022 400.00p 400.01p 391.00p 400.00p 46805
28/06/2022 400.00p 405.00p 394.08p 400.00p 49189
27/06/2022 390.00p 410.00p 389.00p 400.00p 46358
24/06/2022 380.00p 398.50p 380.00p 390.00p 69856
23/06/2022 365.00p 385.00p 360.00p 380.00p 134657
22/06/2022 365.00p 374.45p 362.65p 365.00p 37573
21/06/2022 365.00p 380.00p 360.94p 365.00p 62194
20/06/2022 370.00p 380.00p 350.00p 365.00p 151079
17/06/2022 370.00p 370.00p 363.26p 370.00p 27698
16/06/2022 365.00p 380.00p 350.00p 368.00p 80802
15/06/2022 365.00p 369.74p 350.00p 360.00p 11910
14/06/2022 370.00p 380.00p 355.00p 365.00p 80721
13/06/2022 380.00p 384.44p 360.00p 370.00p 266907
10/06/2022 380.00p 380.19p 371.00p 380.00p 31419
09/06/2022 385.00p 392.00p 376.00p 380.00p 32259
08/06/2022 390.00p 390.00p 380.00p 382.00p 61442
07/06/2022 390.00p 393.00p 388.00p 390.00p 75451
06/06/2022 395.00p 410.00p 380.00p 388.00p 51446
03/06/2022 390.00p 410.00p 380.00p 395.00p 82331
02/06/2022 390.00p 410.00p 380.00p 395.00p 82331
01/06/2022 390.00p 410.00p 380.00p 395.00p 82331
31/05/2022 390.00p 397.00p 386.11p 390.00p 32722
30/05/2022 390.00p 394.45p 380.00p 390.00p 183454
27/05/2022 385.00p 400.00p 370.00p 390.00p 91899
26/05/2022 390.00p 400.00p 380.00p 385.00p 222115
25/05/2022 390.00p 400.00p 372.55p 390.00p 318967
24/05/2022 400.00p 400.00p 380.00p 390.00p 58556
23/05/2022 410.00p 420.00p 390.00p 400.00p 71861
20/05/2022 390.00p 412.25p 390.00p 410.00p 43613
19/05/2022 390.00p 400.00p 370.00p 385.00p 178959
18/05/2022 380.00p 395.00p 375.00p 390.00p 249118
17/05/2022 365.00p 382.44p 365.00p 380.00p 132624
16/05/2022 370.00p 380.00p 350.00p 365.00p 43884
13/05/2022 360.00p 380.00p 360.00p 370.00p 128530
12/05/2022 370.00p 374.00p 350.00p 360.00p 254877
11/05/2022 380.00p 390.00p 370.00p 370.00p 96448
10/05/2022 380.00p 390.00p 370.00p 380.00p 62941
09/05/2022 405.00p 410.00p 370.00p 380.00p 217049
06/05/2022 420.00p 431.00p 390.40p 400.00p 124634
05/05/2022 420.00p 440.00p 410.00p 420.00p 40278
04/05/2022 430.00p 440.00p 408.80p 420.00p 85633
03/05/2022 435.00p 440.00p 420.00p 430.00p 64030
02/05/2022 440.00p 450.00p 420.55p 435.00p 48500
29/04/2022 440.00p 450.00p 420.55p 435.00p 48500
28/04/2022 440.00p 450.00p 435.16p 440.00p 31911
27/04/2022 425.00p 448.00p 422.67p 440.00p 39865
26/04/2022 415.00p 439.00p 413.44p 425.00p 148905
25/04/2022 425.00p 430.00p 400.00p 415.00p 232673

*Close Price adjusted for both dividends and splits