Somerset Trust Holdi (OP:SOME)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 56.14 | 58.00 | 56.14 | 58.00 | 244 | -1.25(-2.11%) |
| Aug 26, 2025 | 59.25 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2025 | 59.25 | 0 | -0.18(-0.30%) | |||
| Aug 21, 2025 | 59.42 | 59.43 | 59.42 | 59.43 | 428 | +3.43(+6.12%) |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | +0.94(+1.71%) |
| Aug 19, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 110 | -0.94(-1.68%) |
| Aug 15, 2025 | 56.00 | 0 | -0.03(-0.05%) | |||
| Aug 14, 2025 | 55.99 | 56.03 | 55.99 | 56.03 | 4,848 | +0.53(+0.95%) |
| Aug 12, 2025 | 55.50 | 0 | +0.50(+0.91%) | |||
| Aug 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 216 | +0.75(+1.38%) |
| Aug 08, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 135 | +0.22(+0.41%) |
| Aug 07, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 1,425 | +0.03(+0.06%) |
| Aug 04, 2025 | 54.00 | 0 | -1.00(-1.82%) | |||
| Jul 31, 2025 | 55.00 | 75 | +1.00(+1.85%) | |||
| Jul 30, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 3,948 | +0.00(+0.00%) |
| Jul 28, 2025 | 54.00 | 0 | -1.00(-1.82%) | |||
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 3,671 | +0.00(+0.00%) |
| Jul 24, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 810 | +2.00(+3.77%) |
| Jul 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 1,047 | +0.00(+0.00%) |
| Jul 21, 2025 | 53.00 | 94 | +1.99(+3.90%) | |||
| Jul 18, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 160 | -1.99(-3.75%) |
| Jul 17, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 287 | +1.90(+3.71%) |
| Jul 16, 2025 | 51.25 | 51.25 | 51.01 | 51.10 | 2,425 | -0.90(-1.72%) |
| Jul 15, 2025 | 52.00 | 52.00 | 51.40 | 52.00 | 446 | -0.14(-0.27%) |
| Jul 14, 2025 | 52.00 | 52.14 | 52.00 | 52.14 | 400 | -0.10(-0.19%) |
| Jul 09, 2025 | 52.24 | 50 | -0.75(-1.42%) | |||
| Jun 27, 2025 | 52.99 | 125 | +0.00(+0.00%) | |||
| Jun 26, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 177 | +1.49(+2.89%) |
| Jun 24, 2025 | 51.50 | 110 | -1.50(-2.83%) | |||
| Jun 20, 2025 | 53.00 | 71 | -0.50(-0.93%) | |||
| Jun 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 162 | +0.00(+0.00%) |
| Jun 17, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 200 | +0.50(+0.94%) |
| Jun 13, 2025 | 53.00 | 0 | -0.48(-0.90%) | |||
| Jun 12, 2025 | 53.48 | 53.48 | 51.27 | 53.48 | 3,441 | -0.52(-0.96%) |
| Jun 10, 2025 | 54.00 | 40 | +1.00(+1.89%) | |||
| Jun 09, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 312 | -0.95(-1.76%) |
| Jun 06, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 100 | -0.40(-0.74%) |
| Jun 04, 2025 | 54.35 | 42 | +0.46(+0.85%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.