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
07/10/2020 250.00p 254.00p 247.00p 250.00p 18903
06/10/2020 250.00p 253.00p 245.60p 251.00p 32436
05/10/2020 252.50p 254.50p 245.00p 250.00p 113859
02/10/2020 257.50p 257.50p 250.00p 252.50p 37408
01/10/2020 257.50p 260.00p 255.00p 257.50p 38206
30/09/2020 257.50p 260.00p 255.00p 257.50p 19172
29/09/2020 257.50p 265.00p 251.60p 257.50p 189271
28/09/2020 252.50p 260.00p 250.20p 257.50p 89767
25/09/2020 252.50p 260.00p 247.00p 252.50p 55579
24/09/2020 267.50p 267.50p 245.00p 250.00p 80327
23/09/2020 267.50p 271.81p 266.65p 267.50p 71293
22/09/2020 260.00p 275.00p 260.00p 267.50p 99735
21/09/2020 280.00p 280.00p 250.00p 280.00p 96733
18/09/2020 280.00p 282.00p 275.50p 280.00p 53676
17/09/2020 280.00p 284.83p 275.00p 280.00p 119348
16/09/2020 278.50p 282.50p 277.52p 280.00p 87052
15/09/2020 278.50p 281.75p 276.00p 278.50p 39846
14/09/2020 257.50p 285.00p 252.00p 282.00p 164734
11/09/2020 257.50p 263.00p 253.75p 257.50p 53543
10/09/2020 257.50p 262.00p 252.70p 257.50p 65911
09/09/2020 210.00p 264.00p 210.00p 260.00p 407310
08/09/2020 207.50p 210.50p 200.00p 207.50p 33326
07/09/2020 212.50p 213.00p 205.00p 207.50p 16534
04/09/2020 212.50p 212.50p 210.10p 212.50p 17375
03/09/2020 212.50p 212.50p 210.00p 212.50p 28971
02/09/2020 212.50p 214.00p 210.00p 212.50p 393434
01/09/2020 207.50p 215.00p 200.00p 212.50p 38132
31/08/2020 207.50p 212.33p 200.00p 207.50p 21089
28/08/2020 207.50p 212.33p 200.00p 207.50p 21089
27/08/2020 205.00p 214.50p 200.00p 207.50p 21639
26/08/2020 210.00p 210.00p 200.00p 205.00p 9884
25/08/2020 220.00p 220.00p 200.00p 205.00p 122377
24/08/2020 222.50p 222.50p 215.00p 220.00p 76704
21/08/2020 222.50p 222.50p 216.70p 222.50p 13380
20/08/2020 222.50p 222.50p 216.10p 222.50p 19238
19/08/2020 219.50p 220.74p 215.00p 219.50p 28861
18/08/2020 219.50p 221.00p 215.00p 219.50p 23932
17/08/2020 225.00p 225.50p 216.00p 220.00p 71029
14/08/2020 230.00p 230.00p 220.00p 220.00p 54080
13/08/2020 230.00p 232.00p 225.00p 230.00p 42341
12/08/2020 230.00p 230.50p 225.00p 230.00p 3120
11/08/2020 232.50p 232.50p 225.00p 230.00p 24380
10/08/2020 230.00p 235.00p 225.00p 232.50p 7014
07/08/2020 235.00p 235.00p 226.27p 230.00p 400902
06/08/2020 235.00p 236.98p 231.00p 235.00p 42556
05/08/2020 235.00p 237.00p 231.00p 235.00p 32239
04/08/2020 235.00p 240.00p 233.10p 235.00p 27712
03/08/2020 235.00p 240.00p 230.00p 235.00p 117751
31/07/2020 235.00p 239.00p 234.70p 235.00p 166420
30/07/2020 235.00p 235.00p 234.00p 235.00p 72974
29/07/2020 235.00p 239.00p 230.00p 235.00p 83191
28/07/2020 225.00p 240.00p 225.00p 234.00p 92038
27/07/2020 225.00p 229.40p 225.00p 226.00p 35031
24/07/2020 225.00p 230.00p 225.00p 230.00p 71074
23/07/2020 225.00p 229.90p 222.00p 225.00p 69314
22/07/2020 225.00p 230.00p 224.55p 225.00p 22155
21/07/2020 225.00p 228.00p 221.00p 222.00p 44643
20/07/2020 225.00p 227.00p 223.50p 225.00p 13769
17/07/2020 225.00p 227.40p 223.76p 225.00p 3836
16/07/2020 225.00p 227.40p 223.56p 225.00p 3301
15/07/2020 225.00p 229.44p 222.00p 225.00p 58493
14/07/2020 229.00p 230.00p 220.00p 225.00p 51128
13/07/2020 229.00p 230.00p 228.85p 229.00p 73420
10/07/2020 229.00p 230.00p 228.50p 229.00p 133178
09/07/2020 227.50p 230.00p 227.50p 230.00p 43319
08/07/2020 225.00p 230.00p 222.00p 226.50p 119045
07/07/2020 215.00p 230.00p 215.00p 225.00p 32543
06/07/2020 215.00p 218.00p 213.00p 215.00p 46056
03/07/2020 215.00p 217.00p 212.65p 215.00p 9358
02/07/2020 215.00p 215.00p 212.00p 215.00p 48388
01/07/2020 213.50p 215.00p 213.16p 215.00p 46388
30/06/2020 215.00p 215.00p 213.10p 213.50p 20340
29/06/2020 216.50p 216.50p 212.00p 214.00p 39459
26/06/2020 217.50p 218.75p 215.00p 215.00p 26222
25/06/2020 225.00p 228.23p 215.00p 217.50p 172105
24/06/2020 225.00p 230.00p 222.00p 225.00p 12131
23/06/2020 225.00p 230.00p 223.00p 225.00p 41066
22/06/2020 225.00p 230.00p 224.10p 225.00p 25888
19/06/2020 225.00p 230.00p 225.00p 225.00p 19079
18/06/2020 225.00p 229.00p 225.00p 225.00p 17382
17/06/2020 225.00p 230.00p 220.00p 225.00p 59642
16/06/2020 225.00p 228.90p 222.00p 225.00p 76452
15/06/2020 225.00p 229.00p 220.08p 225.00p 71543
12/06/2020 226.00p 231.28p 223.15p 226.00p 84334
11/06/2020 230.50p 233.98p 222.40p 228.00p 75367
10/06/2020 220.00p 234.00p 217.55p 230.50p 50583
09/06/2020 217.50p 230.00p 211.00p 220.00p 90503
08/06/2020 217.50p 225.00p 210.00p 222.00p 43405
05/06/2020 205.00p 220.00p 203.50p 220.00p 181420
04/06/2020 205.00p 211.00p 205.00p 211.00p 139094
03/06/2020 205.00p 208.90p 203.00p 205.00p 116550
02/06/2020 200.00p 209.99p 200.00p 205.00p 68724
01/06/2020 200.00p 210.00p 195.00p 210.00p 16551
29/05/2020 197.50p 205.00p 193.00p 203.00p 59911
28/05/2020 190.00p 200.00p 190.00p 197.50p 160703
27/05/2020 188.00p 190.00p 187.20p 190.00p 99051
26/05/2020 172.50p 193.00p 172.50p 188.00p 111739
25/05/2020 172.50p 175.00p 171.06p 172.50p 56847
22/05/2020 172.50p 175.00p 171.06p 172.50p 56847
21/05/2020 180.00p 183.00p 174.00p 175.00p 47625
20/05/2020 179.00p 181.00p 175.00p 179.00p 27005
19/05/2020 179.00p 179.50p 175.00p 179.00p 161907
18/05/2020 180.00p 180.40p 175.00p 180.00p 86567
15/05/2020 179.00p 181.74p 175.00p 179.00p 47269
14/05/2020 187.00p 187.00p 175.00p 180.00p 39641
13/05/2020 187.00p 190.00p 182.00p 187.00p 101751
12/05/2020 184.00p 192.00p 180.00p 187.00p 70087
11/05/2020 185.00p 193.00p 180.00p 188.00p 44659
08/05/2020 182.50p 189.00p 182.50p 185.00p 22765
07/05/2020 182.50p 189.00p 182.50p 185.00p 22765
06/05/2020 180.00p 187.50p 178.10p 180.00p 1203328
05/05/2020 180.00p 182.40p 175.00p 180.00p 12533
04/05/2020 182.50p 185.00p 175.00p 181.00p 77069
01/05/2020 187.50p 187.50p 182.00p 182.00p 50828
30/04/2020 187.50p 195.00p 181.56p 187.50p 34863
29/04/2020 187.50p 195.00p 181.00p 195.00p 59040
28/04/2020 187.50p 187.50p 180.51p 187.50p 628094
27/04/2020 187.50p 189.00p 182.50p 184.00p 20663
24/04/2020 187.50p 190.00p 180.50p 187.50p 42709
23/04/2020 195.00p 195.00p 186.00p 190.00p 38384
22/04/2020 196.00p 198.00p 192.00p 195.00p 58685
21/04/2020 185.00p 197.00p 182.00p 196.00p 239680
20/04/2020 195.00p 199.00p 181.50p 186.00p 74867
17/04/2020 195.00p 198.50p 190.50p 195.00p 28250
16/04/2020 185.00p 190.00p 180.50p 187.50p 71190
15/04/2020 200.00p 200.00p 180.00p 185.00p 59274
14/04/2020 200.00p 204.44p 196.25p 200.00p 61315
13/04/2020 192.50p 203.50p 191.00p 200.00p 95835
10/04/2020 192.50p 203.50p 191.00p 200.00p 95835
09/04/2020 192.50p 203.50p 191.00p 200.00p 95835
08/04/2020 192.50p 192.99p 190.00p 192.50p 15224
07/04/2020 190.00p 195.00p 187.10p 192.50p 88028
06/04/2020 180.00p 195.00p 175.00p 190.00p 62190
03/04/2020 183.50p 184.69p 180.00p 180.00p 51912
02/04/2020 175.00p 185.00p 171.55p 183.50p 28686
01/04/2020 178.50p 178.50p 171.00p 174.00p 44946
31/03/2020 170.00p 185.00p 170.00p 178.50p 61562
30/03/2020 160.00p 175.00p 148.00p 170.00p 122911
27/03/2020 197.50p 197.50p 180.00p 182.00p 75212
26/03/2020 195.00p 205.00p 190.00p 197.50p 84293
25/03/2020 182.50p 205.00p 174.50p 195.00p 103031
24/03/2020 170.00p 180.00p 168.10p 180.00p 8228
23/03/2020 172.50p 180.00p 164.20p 170.00p 30815
20/03/2020 152.50p 180.00p 145.00p 174.00p 92500
19/03/2020 155.00p 160.00p 140.00p 152.50p 94092
18/03/2020 167.50p 167.50p 150.00p 152.00p 91118
17/03/2020 185.00p 185.00p 161.00p 170.00p 81360
16/03/2020 222.50p 222.50p 179.00p 179.00p 260022
13/03/2020 217.50p 230.00p 207.00p 222.50p 60060
12/03/2020 230.00p 230.00p 212.00p 212.00p 79624
11/03/2020 212.50p 246.00p 212.50p 237.50p 121857
10/03/2020 207.50p 217.00p 200.00p 212.50p 113308
09/03/2020 225.00p 225.00p 200.00p 200.00p 170395
06/03/2020 230.00p 234.90p 222.50p 230.00p 45431
05/03/2020 230.00p 232.50p 226.00p 230.00p 188714
04/03/2020 230.00p 234.90p 225.00p 230.00p 31311
03/03/2020 225.00p 237.00p 223.40p 230.00p 49097
02/03/2020 225.00p 230.00p 220.00p 225.00p 85783
28/02/2020 240.50p 243.50p 215.00p 227.00p 495274
27/02/2020 250.00p 250.00p 240.30p 245.00p 134398
26/02/2020 258.00p 258.00p 247.51p 252.50p 144491
25/02/2020 261.00p 261.86p 256.00p 258.00p 61045
24/02/2020 268.00p 268.00p 260.00p 260.00p 228164
21/02/2020 270.50p 275.00p 270.00p 270.50p 24070
20/02/2020 269.50p 273.00p 267.00p 270.00p 34559
19/02/2020 270.00p 271.00p 266.25p 270.00p 33439
18/02/2020 271.50p 271.50p 267.50p 270.00p 41482
17/02/2020 271.50p 274.25p 268.00p 268.00p 37811
14/02/2020 275.00p 277.00p 270.00p 275.00p 39406
13/02/2020 284.00p 284.00p 275.00p 275.00p 35713
12/02/2020 272.50p 290.00p 272.50p 284.00p 73601
11/02/2020 270.00p 275.00p 267.00p 272.50p 51838
10/02/2020 270.00p 271.70p 265.00p 270.00p 13934
07/02/2020 270.00p 275.00p 265.00p 270.00p 18196
06/02/2020 270.00p 274.00p 265.00p 270.00p 8491
05/02/2020 270.00p 275.00p 268.45p 270.00p 30453
04/02/2020 270.00p 273.39p 265.00p 270.00p 44797
03/02/2020 270.00p 275.00p 267.00p 270.00p 52026
31/01/2020 268.50p 272.00p 267.60p 268.50p 12439
30/01/2020 272.50p 272.50p 265.00p 268.50p 786904
29/01/2020 281.50p 281.50p 270.00p 273.00p 46596
28/01/2020 285.00p 285.00p 278.00p 281.50p 41359
27/01/2020 297.50p 300.00p 280.00p 285.00p 274183
24/01/2020 302.50p 307.92p 296.00p 299.00p 200043
23/01/2020 292.50p 304.50p 291.33p 302.50p 93341
22/01/2020 273.50p 291.70p 273.50p 288.50p 470227
21/01/2020 260.00p 261.61p 251.00p 260.00p 2356628
20/01/2020 261.00p 262.36p 255.00p 260.00p 23489
17/01/2020 261.00p 264.60p 260.00p 261.00p 45829
16/01/2020 259.00p 265.00p 257.51p 261.00p 28091
15/01/2020 259.00p 262.60p 256.66p 262.00p 12096
14/01/2020 258.00p 263.00p 255.50p 259.00p 27953
13/01/2020 260.00p 263.00p 253.35p 258.00p 69213
10/01/2020 253.00p 263.00p 251.50p 260.00p 40668
09/01/2020 255.00p 255.00p 251.00p 253.00p 110841
08/01/2020 270.50p 270.50p 251.25p 255.00p 116118
07/01/2020 273.50p 274.70p 268.00p 268.00p 18914
06/01/2020 278.50p 282.00p 273.00p 273.50p 48031
03/01/2020 290.00p 290.00p 272.00p 278.50p 88914
02/01/2020 274.00p 293.00p 274.00p 290.00p 99975

*Close Price adjusted for both dividends and splits