Somi Conveyor Beltings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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