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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	225	228	228	240	225	41,851
July 02, 2025	235	232.5	232.5	245	225	78,766
July 01, 2025	240	235	235	250	230	92,947
June 30, 2025	231	245	245	250	231	24,702
June 27, 2025	244	245	245	250	240	30,249
June 26, 2025	231	240	240	250	231	28,795
June 25, 2025	240	241.25	241.25	245	240	159,753
June 24, 2025	244.5	247	247	250	240	74,305
June 23, 2025	244	245	245	250	240	55,425
June 20, 2025	242	245	245	250	242	40,481
June 19, 2025	242	245	245	248	242	32,741
June 18, 2025	242	245	245	250	242	49,031
June 17, 2025	245	244	244	250	242	81,551
June 16, 2025	245.2	246	246	250	244.9	28,651

Somero Enterprises, Inc. (SOM.L) LSE