Somi Conveyor Beltings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	100.00	108.70	100.00	105.50	105.50	0.05%	410
May 25, 2026	106.00	106.00	104.15	105.45	105.45	3.28%	801
May 22, 2026	102.00	104.00	99.75	102.10	102.10	1.64%	4,028
May 21, 2026	107.00	107.00	98.00	100.45	100.45	-10.63%	21,137
May 20, 2026	110.80	113.05	108.00	112.40	112.40	1.22%	1,845
May 19, 2026	109.65	111.50	109.65	111.05	111.05	1.28%	1,005
May 18, 2026	109.15	111.50	107.20	109.65	109.65	-0.54%	231
May 15, 2026	111.25	111.25	110.25	110.25	110.25	-2.86%	5
May 14, 2026	113.00	114.25	111.00	113.50	113.50	0.98%	475
May 13, 2026	114.80	116.60	111.30	112.40	112.40	0.27%	576
May 12, 2026	114.50	117.55	111.45	112.10	112.10	-2.56%	235
May 11, 2026	113.80	115.60	112.50	115.05	115.05	-	1,019
May 8, 2026	112.25	118.20	111.90	115.05	115.05	1.68%	5,501
May 7, 2026	112.65	113.50	110.50	113.15	113.15	-0.44%	136
May 6, 2026	109.75	114.10	109.75	113.65	113.65	3.93%	94
May 5, 2026	110.35	111.00	108.45	109.35	109.35	-0.91%	318
May 4, 2026	111.00	111.00	110.35	110.35	110.35	0.50%	2,156
Apr 30, 2026	110.30	110.30	106.09	109.80	109.80	-0.45%	619
Apr 29, 2026	111.50	112.50	107.56	110.30	110.30	-1.51%	962
Apr 28, 2026	112.00	112.21	110.65	111.99	111.99	-0.91%	529
Apr 27, 2026	111.10	114.02	110.44	113.02	113.02	0.32%	900
Apr 24, 2026	104.80	113.50	104.80	112.66	112.66	0.68%	764
Apr 23, 2026	111.98	112.00	111.71	111.90	111.90	-0.34%	501
Apr 22, 2026	114.05	117.12	111.65	112.28	112.28	-1.55%	194
Apr 21, 2026	114.05	114.05	114.05	114.05	114.05	3.67%	1
Apr 20, 2026	113.00	113.00	109.46	110.01	110.01	-3.91%	1,909
Apr 17, 2026	113.00	114.49	113.00	114.49	114.49	1.71%	1,088
Apr 16, 2026	115.61	115.61	110.24	112.56	112.56	-0.88%	641
Apr 15, 2026	112.43	113.56	111.32	113.56	113.56	3.11%	2,859
Apr 13, 2026	113.90	113.90	107.11	110.14	110.14	-1.92%	792
Apr 10, 2026	108.00	115.45	108.00	112.30	112.30	4.95%	2,242
Apr 9, 2026	106.00	111.00	105.00	107.00	107.00	2.27%	1,539
Apr 8, 2026	100.32	108.02	100.32	104.62	104.62	4.81%	3,471
Apr 7, 2026	100.10	101.34	98.86	99.82	99.82	0.82%	1,158
Apr 6, 2026	101.42	101.42	95.23	99.01	99.01	-0.42%	6,780
Apr 2, 2026	93.42	99.75	93.37	99.43	99.43	5.19%	436
Apr 1, 2026	92.85	95.41	92.52	94.52	94.52	6.26%	22,587
Mar 30, 2026	91.50	92.40	87.35	88.95	88.95	-3.10%	1,032
Mar 27, 2026	98.15	98.15	90.10	91.80	91.80	-7.83%	5,919
Mar 25, 2026	101.35	102.00	97.85	99.60	99.60	1.79%	5,880
Mar 24, 2026	96.60	100.95	96.00	97.85	97.85	2.95%	5,501
Mar 23, 2026	102.10	102.10	92.55	95.05	95.05	-5.00%	7,363
Mar 20, 2026	100.90	100.90	100.00	100.05	100.05	-0.10%	2,106
Mar 19, 2026	102.25	102.25	100.05	100.15	100.15	-2.05%	499
Mar 18, 2026	100.45	106.00	100.10	102.25	102.25	2.56%	2,799
Mar 17, 2026	99.10	100.70	96.85	99.70	99.70	3.26%	4,522
Mar 16, 2026	100.20	100.20	96.45	96.55	96.55	-3.83%	2,453
Mar 13, 2026	103.15	103.15	99.50	100.40	100.40	-1.91%	3,040
Mar 12, 2026	101.85	102.65	100.30	102.35	102.35	1.49%	1,047
Mar 11, 2026	102.60	102.60	97.50	100.85	100.85	-0.35%	15,046