SOM

Somec Historical Data

SOM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 28.20 0.60 2.17% 27.70 28.50 27.70 3,691
May 19 2022 27.60 -0.20 -0.72% 27.80 27.90 27.50 720
May 18 2022 27.80 -0.10 -0.36% 28.00 28.30 27.50 2,416
May 17 2022 27.90 0.00 0.0% 28.20 28.20 27.90 1,293
May 16 2022 27.90 -0.30 -1.06% 28.60 29.10 27.90 952
May 13 2022 28.20 -0.70 -2.42% 28.90 28.90 28.20 1,309
May 12 2022 28.90 0.30 1.05% 28.00 29.20 27.60 4,912
May 11 2022 28.60 0.90 3.25% 28.20 28.60 27.70 1,448
May 10 2022 27.70 -0.20 -0.72% 28.00 28.40 27.70 937
May 09 2022 27.90 -0.30 -1.06% 28.30 28.60 27.80 802
May 06 2022 28.20 0.10 0.36% 28.60 28.60 28.00 3,236
May 05 2022 28.10 -0.10 -0.35% 28.10 29.00 28.10 1,185
May 04 2022 28.20 0.60 2.17% 28.00 28.90 28.00 2,869
May 03 2022 27.60 -0.10 -0.36% 28.00 28.50 27.60 329
May 02 2022 27.70 0.10 0.36% 27.90 28.80 27.50 1,077
Apr 29 2022 27.60 -0.60 -2.13% 28.00 29.10 27.60 1,491
Apr 28 2022 28.20 0.00 0.0% 28.20 28.20 28.20 0.00
Apr 27 2022 28.20 -0.60 -2.08% 28.80 29.20 28.20 1,914
Apr 26 2022 28.80 -0.30 -1.03% 29.40 29.50 28.80 2,108
Apr 25 2022 29.10 -0.10 -0.34% 29.20 29.20 28.40 978
Apr 22 2022 29.20 0.40 1.39% 29.00 29.20 28.80 1,094
Apr 21 2022 28.80 0.50 1.77% 28.70 29.90 28.70 1,964
Apr 20 2022 28.30 0.40 1.43% 28.00 28.90 28.00 2,389
Apr 19 2022 27.90 -0.10 -0.36% 28.00 28.10 27.40 2,115
Apr 18 2022 28.00 0.00 0.0% 28.00 28.00 28.00 0.00
Apr 15 2022 28.00 0.00 0.0% 28.00 28.00 28.00 0.00
Apr 14 2022 28.00 -0.10 -0.36% 28.00 28.10 27.70 2,212
Apr 13 2022 28.10 -0.30 -1.06% 28.40 28.70 27.40 3,050
Apr 12 2022 28.40 -0.50 -1.73% 28.80 28.80 28.30 720
Apr 11 2022 28.90 0.20 0.7% 28.10 29.00 28.00 2,643
Apr 08 2022 28.70 0.10 0.35% 29.10 29.60 28.70 873
Apr 07 2022 28.60 -0.20 -0.69% 29.80 29.80 28.60 1,678
Apr 06 2022 28.80 -1.20 -4.0% 30.00 30.00 28.60 2,587
Apr 05 2022 30.00 -0.90 -2.91% 30.80 30.90 29.70 1,071
Apr 04 2022 30.90 0.20 0.65% 32.00 32.00 30.50 955
Apr 01 2022 30.70 -0.70 -2.23% 31.30 31.30 30.50 623
Mar 31 2022 31.40 -0.60 -1.88% 32.00 32.00 31.40 1,310
Mar 30 2022 32.00 -0.20 -0.62% 32.00 32.40 32.00 1,419
Mar 29 2022 32.20 0.00 0.0% 32.20 32.40 31.50 1,993
Mar 28 2022 32.20 1.30 4.21% 31.40 32.40 30.90 3,378
Mar 25 2022 30.90 -0.20 -0.64% 31.50 31.50 30.10 1,307
Mar 24 2022 31.10 0.10 0.32% 31.30 31.50 31.10 1,427
Mar 23 2022 31.00 -0.70 -2.21% 31.20 31.50 31.00 1,308
Mar 22 2022 31.70 0.80 2.59% 30.90 32.10 30.70 1,801
Mar 21 2022 30.90 0.70 2.32% 31.10 31.50 30.30 1,621
Mar 18 2022 30.20 0.30 1.0% 29.90 30.80 29.40 1,009
Mar 17 2022 29.90 0.30 1.01% 29.60 29.90 28.90 8,072
Mar 16 2022 29.60 1.20 4.23% 28.90 29.90 28.00 2,671
Mar 15 2022 28.40 -0.90 -3.07% 29.40 29.50 28.40 1,187
Mar 14 2022 29.30 2.50 9.33% 27.30 30.00 27.30 7,122
Mar 11 2022 26.80 -1.60 -5.63% 28.50 28.50 26.60 10,403
Mar 10 2022 28.40 -0.90 -3.07% 29.50 29.60 28.40 2,466
Mar 09 2022 29.30 1.90 6.93% 27.40 29.30 27.40 3,709
Mar 08 2022 27.40 2.00 7.87% 24.70 28.20 24.70 3,944
Mar 07 2022 25.40 -1.90 -6.96% 27.50 28.00 24.10 12,303
Mar 04 2022 27.30 -2.80 -9.3% 30.30 30.30 27.30 9,216
Mar 03 2022 30.10 1.50 5.24% 28.80 30.10 28.80 3,401
Mar 02 2022 28.60 -0.80 -2.72% 29.30 29.90 28.10 8,619
Mar 01 2022 29.40 -3.30 -10.09% 33.40 34.10 29.40 15,238
Feb 28 2022 32.70 0.70 2.19% 31.90 33.00 31.90 1,359
Feb 25 2022 32.00 0.80 2.56% 32.60 32.70 31.30 2,649
Feb 24 2022 31.20 -1.10 -3.41% 30.10 31.30 30.10 7,839
Feb 23 2022 32.30 -2.20 -6.38% 34.20 34.30 32.30 14,338
Feb 22 2022 34.50 -0.80 -2.27% 35.00 35.20 33.90 3,282
Feb 21 2022 35.30 -0.80 -2.22% 36.80 37.00 35.30 1,789
Your Recent History
BIT
SOM
Somec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220522 22:11:39