Somi Conveyor Beltings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	99.30	101.45	98.65	98.90	98.90	-0.75%	10,498
Jul 20, 2026	102.70	102.70	97.95	99.65	99.65	-0.20%	29,962
Jul 17, 2026	99.00	101.80	98.00	99.85	99.85	0.40%	22,095
Jul 16, 2026	97.30	101.20	97.30	99.45	99.45	1.17%	10,777
Jul 15, 2026	97.70	99.35	97.65	98.30	98.30	2.29%	636
Jul 14, 2026	98.95	98.95	96.05	96.10	96.10	-1.49%	2,111
Jul 13, 2026	98.75	100.30	97.20	97.55	97.55	-1.22%	16,648
Jul 10, 2026	97.30	102.50	97.30	98.75	98.75	-0.05%	5,067
Jul 9, 2026	97.10	101.80	94.75	98.80	98.80	0.05%	14,929
Jul 8, 2026	102.15	103.40	98.25	98.75	98.75	-4.87%	6,508
Jul 7, 2026	97.60	105.55	97.60	103.80	103.80	0.68%	7,208
Jul 6, 2026	112.30	112.30	101.75	103.10	103.10	-0.87%	1,709
Jul 3, 2026	103.40	105.95	100.70	104.00	104.00	1.66%	1,151
Jul 2, 2026	103.75	106.35	101.50	102.30	102.30	-1.87%	4,585
Jul 1, 2026	105.00	106.50	102.85	104.25	104.25	-0.71%	3,686
Jun 30, 2026	106.00	109.15	104.40	105.00	105.00	-1.91%	1,290
Jun 29, 2026	119.65	119.80	105.90	107.05	107.05	-6.99%	14,824
Jun 25, 2026	99.60	117.15	97.10	115.10	115.10	17.87%	79,447
Jun 24, 2026	98.00	99.40	97.65	97.65	97.65	-1.36%	992
Jun 23, 2026	99.00	100.35	96.80	99.00	99.00	-	564
Jun 22, 2026	101.85	101.85	99.00	99.00	99.00	-0.20%	30
Jun 19, 2026	98.90	99.30	98.20	99.20	99.20	0.30%	539
Jun 18, 2026	100.00	101.20	98.00	98.90	98.90	-1.79%	1,154
Jun 17, 2026	98.90	100.70	98.90	100.70	100.70	-0.05%	20
Jun 16, 2026	95.20	101.80	95.20	100.75	100.75	0.35%	3,362
Jun 15, 2026	101.00	101.00	98.25	100.40	100.40	3.08%	667
Jun 12, 2026	99.00	99.00	96.90	97.40	97.40	0.41%	258
Jun 11, 2026	94.50	97.00	94.50	97.00	97.00	0.62%	32
Jun 10, 2026	97.50	98.00	95.10	96.40	96.40	-0.82%	2,373
Jun 9, 2026	99.20	99.95	97.20	97.20	97.20	-0.05%	728
Jun 8, 2026	99.00	99.60	97.25	97.25	97.25	-2.85%	984
Jun 5, 2026	100.00	101.05	98.00	100.10	100.10	-0.20%	1,365
Jun 4, 2026	101.50	102.50	100.00	100.30	100.30	-0.79%	505
Jun 3, 2026	100.05	101.65	100.00	101.10	101.10	1.05%	104
Jun 2, 2026	100.00	100.60	98.55	100.05	100.05	0.10%	225
Jun 1, 2026	103.55	103.55	97.50	99.95	99.95	-1.53%	1,481
May 29, 2026	113.50	113.50	100.80	101.50	101.50	-0.73%	421
May 27, 2026	105.00	105.00	100.50	102.25	102.25	-3.08%	2,588
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