Somi Conveyor Beltings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	103.19	103.50	99.16	100.35	100.35	-2.56%	30,087
Mar 12, 2026	99.90	105.35	98.82	102.99	102.99	3.09%	31,175
Mar 11, 2026	102.14	103.12	99.10	99.90	99.90	-1.40%	22,541
Mar 10, 2026	102.27	102.27	99.56	101.32	101.32	0.89%	6,593
Mar 9, 2026	101.62	103.24	98.53	100.43	100.43	-1.68%	8,314
Mar 6, 2026	103.00	104.64	101.59	102.15	102.15	-1.21%	40,382
Mar 5, 2026	102.39	103.99	102.39	103.40	103.40	0.98%	24,263
Mar 4, 2026	104.09	104.09	101.61	102.40	102.40	-2.12%	21,070
Mar 2, 2026	100.11	107.99	100.11	104.62	104.62	-1.23%	79,954
Feb 27, 2026	106.72	107.19	104.07	105.92	105.92	-1.62%	36,374
Feb 26, 2026	107.80	108.90	106.09	107.66	107.66	0.65%	30,269
Feb 25, 2026	107.76	107.76	105.37	106.96	106.96	0.92%	1,877
Feb 24, 2026	109.57	109.57	104.22	105.99	105.99	-1.23%	4,931
Feb 23, 2026	112.90	112.90	105.61	107.31	107.31	-1.28%	9,590
Feb 20, 2026	112.51	113.77	108.01	108.70	108.70	-1.15%	8,736
Feb 19, 2026	111.98	112.87	107.50	109.97	109.97	-1.37%	12,601
Feb 18, 2026	109.00	114.24	105.56	111.50	111.50	7.04%	55,689
Feb 17, 2026	108.30	111.54	104.01	104.17	104.17	-3.82%	26,324
Feb 16, 2026	116.70	116.70	107.55	108.31	108.31	-4.45%	20,984
Feb 13, 2026	117.05	117.05	111.61	113.36	113.36	-2.19%	12,900
Feb 12, 2026	112.00	119.00	112.00	115.90	115.90	0.09%	28,633
Feb 11, 2026	117.55	123.49	113.90	115.79	115.79	-2.21%	60,200
Feb 10, 2026	128.00	131.88	116.00	118.41	118.41	-0.65%	148,898
Feb 9, 2026	112.00	119.19	107.51	119.19	119.19	19.99%	107,203
Feb 6, 2026	90.05	107.88	88.54	99.33	99.33	9.54%	258,821
Feb 5, 2026	90.85	92.98	86.23	90.68	90.68	3.14%	22,629
Feb 4, 2026	90.55	90.77	85.68	87.92	87.92	0.70%	34,971
Feb 3, 2026	94.80	94.98	85.50	87.31	87.31	-1.95%	21,916
Feb 2, 2026	88.88	89.99	87.00	89.05	89.05	2.23%	11,825
Feb 1, 2026	95.00	95.00	86.00	87.11	87.11	-6.52%	27,246
Jan 30, 2026	102.49	102.98	90.00	93.19	93.19	-8.23%	50,039
Jan 29, 2026	102.80	103.99	100.60	101.55	101.55	-1.70%	5,252
Jan 28, 2026	101.49	105.00	101.10	103.31	103.31	2.90%	7,313
Jan 27, 2026	103.30	106.79	100.00	100.40	100.40	-4.12%	16,763
Jan 23, 2026	107.05	112.94	103.10	104.71	104.71	-3.16%	7,027
Jan 22, 2026	108.74	113.99	103.00	108.13	108.13	-0.56%	11,464
Jan 21, 2026	107.07	114.55	106.21	108.74	108.74	-0.06%	5,952
Jan 20, 2026	119.99	119.99	107.00	108.80	108.80	-6.42%	17,876
Jan 19, 2026	119.25	121.99	115.79	116.27	116.27	-2.82%	9,379
Jan 16, 2026	125.00	125.00	117.51	119.64	119.64	-0.92%	3,858
Jan 14, 2026	121.04	124.00	119.00	120.75	120.75	1.75%	2,780
Jan 13, 2026	123.99	129.85	117.03	118.67	118.67	2.24%	29,454
Jan 12, 2026	117.50	119.01	110.41	116.07	116.07	0.23%	9,158
Jan 9, 2026	118.97	120.48	113.98	115.80	115.80	-2.42%	2,539
Jan 8, 2026	118.05	121.00	118.00	118.67	118.67	-1.17%	3,088
Jan 7, 2026	120.03	121.67	118.86	120.07	120.07	0.03%	3,050
Jan 6, 2026	123.49	123.93	119.00	120.03	120.03	-1.48%	6,370
Jan 5, 2026	127.00	128.75	117.31	121.83	121.83	-3.76%	21,562
Jan 2, 2026	129.40	130.79	123.27	126.59	126.59	0.29%	5,937
Jan 1, 2026	123.08	128.46	123.08	126.22	126.22	2.23%	4,935