Somero Enterprises, Inc. - SOM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	230	230	230	233.94	225	25,852
September 25, 2025	230	231	231	235	225	37,007
September 24, 2025	227	230	230	235	225	52,182
September 23, 2025	229.9	230	230	231	225	33,504
September 22, 2025	225	230	230	230	220	64,895
September 19, 2025	227	225	225	230	220	51,416
September 18, 2025	220.26	225	225	230	210	51,799
September 17, 2025	225	225	225	230	220	83,180
September 16, 2025	225	225	225	230	220	1.52M
September 15, 2025	222.5	225	225	229	220	55,330
September 12, 2025	222.5	222.5	222.5	225	220	60,962
September 11, 2025	228	222.5	222.5	228	220	32,362
September 10, 2025	222.5	224	224	225	220	124,638
September 09, 2025	210	223	223	225	200	222,525
September 08, 2025	225	225	225	230	225	32,733
September 05, 2025	225	225	225	228.7	224.5	28,546
September 04, 2025	225	225	225	227.5	224	30,988
September 03, 2025	225	229	229	230	220	44,912
September 02, 2025	223.9	225.06	225.06	230	220	23,139
September 01, 2025	225	225	225	230	220	63,722
August 29, 2025	225.25	225	225	230	220	48,135
August 28, 2025	226	225	225	230	220	30,873
August 27, 2025	226	225	225	230	220	7,083
August 26, 2025	225	230	230	230	220	69,752
August 22, 2025	225	226	226	230	220	39,852
August 21, 2025	226.7	222.5	222.5	230	222	16,519
August 20, 2025	223.9	222.5	222.5	230	219.8	60,901
August 19, 2025	226.75	220	220	230	220	44,391
August 18, 2025	225	225	225	230	220	40,479
August 15, 2025	223	225	225	230	220	90,772
August 14, 2025	221	225	225	230	220	26,068
August 13, 2025	226.5	225	225	230	220	55,469
August 12, 2025	227.7	225	225	230	220	91,608
August 11, 2025	229	227	227	230	220	73,573
August 08, 2025	226	227	227	230	223.5	44,781
August 07, 2025	230	226	226	230	220	80,582
August 06, 2025	215	222.5	222.5	222.5	215	37,588
August 05, 2025	215	218	218	220	215	84,566
August 04, 2025	201	217.5	217.5	220	201	149,435
August 01, 2025	210	210	210	215	205	153,562
July 31, 2025	194	210	210	210	194	164,378
July 30, 2025	173	205	205	205	173	1.38M
July 29, 2025	220	225	225	230	215	74,073
July 28, 2025	220	222	222	230	220	149,927
July 25, 2025	222	225	225	230	220	55,958
July 24, 2025	220	221	221	230	220	37,257
July 23, 2025	215	225	225	230	215	102,820
July 22, 2025	224	225	225	230	217.55	89,565
July 21, 2025	222.8	222.5	222.5	230	215	61,504
July 18, 2025	228.8	225	225	230	220	130,285
July 17, 2025	220	230	230	230	220	54,020
July 16, 2025	224	220	220	225	220	129,410
July 15, 2025	225	225	225	235	222	155,898
July 14, 2025	215	230	230	230	215	132,885
July 11, 2025	225	235	235	235	220	220,245
July 10, 2025	229	230	230	230	223.2	21,896
July 09, 2025	220	225	225	230	215	196,879
July 08, 2025	210.01	218.5	218.5	220	200	113,646
July 07, 2025	222.5	219	219	230	200.75	76,577
July 04, 2025	229.75	225	225	230	220	30,868

Somero Enterprises, Inc. (SOM.L) LSE