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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	210	216.6	216.6	220	210	80,100
February 19, 2026	217	215	215	220	210	15,716
February 18, 2026	217.5	217	217	220	210	26,364
February 17, 2026	215	216.55	216.55	220	210	105,143
February 16, 2026	215	215	215	220	210	57,119
February 13, 2026	215	219	219	220	210	70,088
February 12, 2026	215	220	220	220	210	74,769
February 11, 2026	220	212	212	225	211	132,442
February 10, 2026	212.5	220	220	225	210	75,661
February 09, 2026	220	215	215	220	210	79,367
February 06, 2026	220	217	217	225	210	111,285
February 05, 2026	222.5	220	220	230	215	38,679
February 04, 2026	215	225	225	230	215	27,765
February 03, 2026	220	220	220	220	218	78,893
February 02, 2026	225	220	220	235	215	148,758
January 30, 2026	230	227.5	227.5	235	220	116,486
January 29, 2026	230	230	227	240	220	121,168
January 28, 2026	220	235	235	240	217.5	171,446
January 27, 2026	217	220	220	220	207	102,381
January 26, 2026	210	216	216	220	205	36,758
January 23, 2026	210	210	210	215	205	16,724
January 22, 2026	206	210	210	215	205	144,923
January 21, 2026	206	210	210	215	205	109,178
January 20, 2026	210	210	210	214	205	81,860
January 19, 2026	212.5	210	210	215	207.23	177,687
January 16, 2026	212.5	213	213	215	210.05	119,593
January 15, 2026	215	215	215	220	210	72,965
January 14, 2026	215	215	215	218	210	152,418
January 13, 2026	217.5	215	215	220	210	136,128
January 12, 2026	217.5	217.5	217.5	225	215	182,782
January 09, 2026	217.5	217.5	217.5	220	215	120,281
January 08, 2026	217.5	217.5	217.5	220	215	25,051
January 07, 2026	217.5	217.5	217.5	220	215	219,492
January 06, 2026	215	217	217	220	210	205,547
January 05, 2026	225	217.5	217.5	225	210	116,939
January 02, 2026	220	218	218	222.5	215	68,229
December 31, 2025	220	220	220	223.5	215	4,769
December 30, 2025	220	219	219	220	215	22,636
December 29, 2025	220	219	219	225	215	68,008
December 24, 2025	213	220	220	225	213	28,393
December 23, 2025	225	216	216	225	215	111,884
December 22, 2025	227.5	220	220	230	216	67,029
December 19, 2025	230	227.5	227.5	235	223	144,411
December 18, 2025	230	228	228	235	225	30,080
December 17, 2025	230	225	225	235	225	23,150
December 16, 2025	230	230	230	235	225	84,684
December 15, 2025	230	230	230	230	225.2	94,459
December 12, 2025	230	230	230	230	226	37,903
December 11, 2025	230	230	230	232	226	28,230
December 10, 2025	230	230	230	233	225	177,367
December 09, 2025	227.5	230	230	235	225	36,215
December 08, 2025	227.5	227.5	227.5	230	225	62,567
December 05, 2025	228.9	226	226	230	225	117,446
December 04, 2025	230	225	225	235	225	110,507
December 03, 2025	232.8	232.5	232.5	238	230	168,493
December 02, 2025	225	230	230	235	225	64,473
December 01, 2025	230	230	230	235	225	79,745
November 28, 2025	230	230	230	230	220	29,512
November 27, 2025	230	230	230	235	225	9,039
November 26, 2025	225	233.85	233.85	234.75	220	30,792

Somero Enterprises, Inc. (SOM.L) LSE