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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	222.5	215	215	225	210	53,555
November 06, 2025	222.5	220	220	225	220	99,494
November 05, 2025	235	220	220	240	220	65,950
November 04, 2025	238	235	235	240	230	36,206
November 03, 2025	239	238	238	240	235	41,713
October 31, 2025	240	235	235	240	235	85,612
October 30, 2025	237.5	235.02	235.02	239.75	235	106,295
October 29, 2025	237.5	240	240	240	235	178,686
October 28, 2025	242.5	235	235	245	235	92,259
October 27, 2025	242.5	242.5	242.5	245	240	56,893
October 24, 2025	242.5	242.5	242.5	245	240	53,148
October 23, 2025	242.5	243	243	245	240	38,820
October 22, 2025	235	243	243	245	235	132,378
October 21, 2025	235	240	240	240	230	19,143
October 20, 2025	230	235	235	240	225	186,660
October 17, 2025	232.5	232	232	239	225	76,241
October 16, 2025	232.5	232.5	232.5	237.5	225	145,106
October 15, 2025	232.5	232.5	232.5	240	225	103,902
October 14, 2025	237.5	232.5	232.5	240	225	50,839
October 13, 2025	237.5	235	235	238	235	111,119
October 10, 2025	237.5	238	238	240	235	126,143
October 09, 2025	237	235	235	238.5	235	144,769
October 08, 2025	232	237.5	237.5	240	230	109,943
October 07, 2025	235	235	235	240	230	23,322
October 06, 2025	235	235	235	240	230	68,611
October 03, 2025	235	235	235	238	230	100,690
October 02, 2025	232.5	235	235	240	230	41,355
October 01, 2025	230	234.5	234.5	235	225	51,189
September 30, 2025	230	230	230	235	223	115,031
September 29, 2025	230	230	230	230	225	64,760
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

Somero Enterprises, Inc. (SOM.L) LSE