Somec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.65	17.90	17.55	17.60	17.60	-1.12%	2,364
May 21, 2026	17.85	17.90	17.65	17.80	17.80	-0.28%	2,924
May 20, 2026	17.90	17.90	17.05	17.85	17.85	1.13%	10,318
May 19, 2026	16.45	18.00	16.40	17.65	17.65	6.97%	14,438
May 18, 2026	16.60	16.95	16.50	16.50	16.50	-2.65%	5,061
May 15, 2026	16.95	17.25	16.95	16.95	16.95	-2.59%	3,082
May 14, 2026	17.95	17.95	17.40	17.40	17.40	-1.42%	4,259
May 13, 2026	17.85	17.90	17.60	17.65	17.65	-	2,764
May 12, 2026	17.95	18.15	17.65	17.65	17.65	-1.94%	3,823
May 11, 2026	17.75	18.10	17.75	18.00	18.00	1.98%	3,295
May 8, 2026	18.00	18.00	17.30	17.65	17.65	-1.94%	4,736
May 7, 2026	18.05	18.20	17.80	18.00	18.00	2.86%	10,633
May 6, 2026	17.75	17.90	17.50	17.50	17.50	1.45%	2,867
May 5, 2026	16.95	17.50	16.90	17.25	17.25	3.92%	12,619
May 4, 2026	18.35	18.35	16.60	16.60	16.60	-4.60%	14,351
Apr 30, 2026	18.00	18.05	17.40	17.40	17.40	-3.87%	10,349
Apr 29, 2026	18.00	18.25	17.90	18.10	18.10	-	12,393
Apr 28, 2026	18.30	18.30	17.90	18.10	18.10	-1.09%	14,081
Apr 27, 2026	17.20	18.30	17.20	18.30	18.30	7.02%	11,369
Apr 24, 2026	16.75	17.20	16.45	17.10	17.10	1.79%	10,655
Apr 23, 2026	17.60	17.85	16.80	16.80	16.80	-2.33%	9,539
Apr 22, 2026	16.65	18.30	16.65	17.20	17.20	1.78%	39,778
Apr 21, 2026	16.15	17.00	16.10	16.90	16.90	3.68%	18,111
Apr 20, 2026	15.45	16.30	15.35	16.30	16.30	3.16%	14,921
Apr 17, 2026	15.10	15.80	15.10	15.80	15.80	2.60%	7,002
Apr 16, 2026	14.95	16.00	14.90	15.40	15.40	5.48%	34,386
Apr 15, 2026	14.00	14.70	14.00	14.60	14.60	4.29%	13,577
Apr 14, 2026	13.85	14.00	13.60	14.00	14.00	1.45%	2,528
Apr 13, 2026	13.30	13.80	13.30	13.80	13.80	1.47%	3,024
Apr 10, 2026	13.85	14.25	13.60	13.60	13.60	-1.09%	3,299
Apr 9, 2026	13.75	13.75	13.40	13.75	13.75	-	1,463
Apr 8, 2026	13.90	13.90	13.40	13.75	13.75	3.00%	5,060
Apr 7, 2026	13.30	13.40	12.75	13.35	13.35	3.09%	5,138
Apr 2, 2026	13.05	13.40	12.95	12.95	12.95	-1.52%	1,855
Apr 1, 2026	13.15	13.40	13.15	13.15	13.15	1.54%	3,607
Mar 31, 2026	12.70	13.10	12.45	12.95	12.95	1.17%	3,781
Mar 30, 2026	13.00	13.00	12.60	12.80	12.80	-1.92%	2,148
Mar 27, 2026	13.40	13.40	13.05	13.05	13.05	-1.14%	4,395
Mar 26, 2026	13.90	13.90	13.20	13.20	13.20	-3.65%	3,259
Mar 25, 2026	12.90	13.75	12.90	13.70	13.70	7.45%	7,403
Mar 24, 2026	12.40	13.15	12.40	12.75	12.75	2.82%	5,738
Mar 23, 2026	12.80	12.80	12.20	12.40	12.40	-3.88%	4,396
Mar 20, 2026	13.10	13.10	12.80	12.90	12.90	-1.53%	2,423
Mar 19, 2026	13.90	13.90	13.10	13.10	13.10	-3.68%	9,231
Mar 18, 2026	13.25	13.60	13.00	13.60	13.60	4.62%	8,749
Mar 17, 2026	13.05	13.15	13.00	13.00	13.00	-0.38%	7,814
Mar 16, 2026	13.70	13.90	13.05	13.05	13.05	-4.74%	3,934
Mar 13, 2026	13.80	13.95	13.70	13.70	13.70	-1.44%	3,224
Mar 12, 2026	14.30	14.45	13.60	13.90	13.90	-4.47%	6,409
Mar 11, 2026	14.50	14.55	14.20	14.55	14.55	0.34%	4,445