Somero Enterprise Inc. Historical Data - SOM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Somero Enterprise Inc. (SOM)
Somero Enterprise Inc. (SOM) Historical

Somero Enterprise Inc. (SOM)

335.00

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	335	339	332	182600	333.32292481	DE
4	-5	-1.47058823529	340	381	332	114956	346.11758643	DE
12	-15	-4.28571428571	350	381	285	136292	328.23359775	DE
26	65	24.0740740741	270	381	253.5	134096	316.68899431	DE
52	10	3.07692307692	325	381	253.5	130052	308.0501104	DE
156	-95	-22.0930232558	430	605	253.5	132836	408.63638318	DE
260	-30	-8.21917808219	365	605	145	130438	346.19444523	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	335	3	0.90	335	335	335	19966
1714149000	332	-3	-0.90	335	335.5	332	510391
1714062600	335	0	0.00	335	335	333	69624
1713976200	335	0	0.00	335	339	334	275157
1713889800	335	0	0.00	335	335	332.5	37864
1713803400	335	2	0.60	335	335	335	39020
1713544200	333	0	0.00	335	336.5	333	41540
1713457800	333	-2	-0.60	335	336.5	333	57396
1713371400	335	2	0.60	335	337.5	334	150864
1713285000	333	-6	-1.77	340	340	333	36685
1713198600	339	-10	-2.87	345	345	339	62904
1712939400	349	-13	-3.59	362.5	362.5	345	98458
1712853000	362	-14	-3.72	372.5	372.5	362	146687
1712766600	376	-2	-0.53	375	381	375	135506
1712680200	378	8	2.16	375	378	374.5	149649
1712593800	370	12.5	3.50	362.5	375	361	84812
1712334600	357.5	-2.5	-0.69	357.5	359	357.5	97021
1712248200	360	10	2.86	352.5	360	352.5	73948
1712161800	350	5	1.45	345	355	345	133094
1712075400	345	10	2.99	340	345	337.5	78527
1711647000	335	0	0.00	335	342.5	335	41974
1711560600	335	3	0.90	332.5	335	332.5	47307
1711474200	332	12	3.75	322.5	332	321	116748
1711387800	320	5	1.59	315	322.5	313.5	50367
1711128600	315	12	3.96	305	315	302.5	82604
1711042200	303	8	2.71	300	305	297.5	350421
1710955800	295	5	1.72	290	300	285	713084
1710869400	290	-10	-3.33	297.5	297.5	290	253890
1710783000	300	-8	-2.60	315	317.5	300	90501
1710523800	308	-10	-3.14	317.5	317.5	308	126534
1710437400	318	-2	-0.63	320	320	317.5	184126
1710351000	320	-10	-3.03	320	320	320	274134
1710264600	330	10	3.13	322.5	330	317.5	74720
1710178200	320	-5	-1.54	330	330	320	520684
1709919000	325	-5	-1.52	330	330	325	480836
1709832600	330	0	0.00	332.5	350	330	805479
1709746200	330	-2	-0.60	332.5	333	330	352455
1709659800	332	-14	-4.05	345	345	322.5	147682
1709573400	346	-1	-0.29	350	350	343.5	73715
1709314200	347	-0.5	-0.14	347.5	350	344	93076
1709227800	347.5	0	0.00	347.5	347.5	345	24834
1709141400	347.5	2	0.58	345.5	348.5	331	30298
1709055000	345.5	0	0.00	345.5	347.5	345.5	17854
1708968600	345.5	0.5	0.14	345.5	347.5	340.5	13210
1708709400	345	-2.5	-0.72	347.5	350	332.5	52296
1708623000	347.5	7.5	2.21	345.5	347.5	345.5	30339
1708536600	340	-5.5	-1.59	345.5	347.5	340	13755
1708450200	345.5	0	0.00	345.5	347.5	345.5	42137
1708363800	345.5	-1	-0.29	346.5	367.5	345.5	15676
1708104600	346.5	-0.5	-0.14	346.5	347	343.5	9672
1708018200	347	-2	-0.57	346.5	347	346.5	13384
1707931800	349	5	1.45	346.5	355	346.5	42853
1707845400	344	4	1.18	344	346.5	344	92991
1707759000	340	3	0.89	343	344	338	72619
1707499800	337	-8	-2.32	345.5	346	337	100782
1707413400	345	5	1.47	342.5	345.5	340	72827
1707327000	340	0	0.00	350	350	340	66893
1707240600	340	-10	-2.86	350	350	340	13037
1707154200	350	13	3.86	342.5	350	342.5	48873
1706895000	337	-10	-2.88	350	350	337	61084
1706808600	347	-13	-3.61	362.5	362.5	347	86009
1706722200	360	10	2.86	352.5	372.5	352.5	724936
1706635800	350	0	0.00	350	350	350	23028

Somero Enterprise

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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