Southern Michigan Bancorp, Inc. (SOMC)
OTCMKTS
· Delayed Price · Currency is USD
22.00
+0.54 (2.52%)
Jul 14, 2025, 10:16 AM EDT
Southern Michigan Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 21.25 | 22.00 | 21.25 | 22.00 | - | 2.52% | 393 |
| Jul 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | - |
| Jul 10, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | - |
| Jul 9, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | - |
| Jul 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | - |
| Jul 7, 2025 | 21.00 | 21.46 | 21.00 | 21.46 | 21.46 | 0.52% | 1,200 |
| Jul 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.19 | - | - |
| Jul 2, 2025 | 21.00 | 21.35 | 21.00 | 21.35 | 21.19 | 1.67% | 1,316 |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | - | - |
| Jun 30, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 20.85 | - | 1,266 |
| Jun 27, 2025 | 20.26 | 21.00 | 20.26 | 21.00 | 20.85 | - | 2,301 |
| Jun 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | - | - |
| Jun 25, 2025 | 20.01 | 21.25 | 20.01 | 21.00 | 20.85 | -2.10% | 1,000 |
| Jun 24, 2025 | 21.00 | 21.45 | 21.00 | 21.45 | 21.29 | 3.37% | 358 |
| Jun 23, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.60 | - | - |
| Jun 20, 2025 | 20.25 | 20.75 | 20.25 | 20.75 | 20.60 | 0.99% | 2,804 |
| Jun 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.40 | - | - |
| Jun 17, 2025 | 20.25 | 20.74 | 20.25 | 20.55 | 20.40 | -2.16% | 4,000 |
| Jun 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 0.05% | 100 |
| Jun 13, 2025 | 20.00 | 20.99 | 20.00 | 20.99 | 20.84 | 2.99% | 1,550 |
| Jun 12, 2025 | 20.00 | 20.38 | 20.00 | 20.38 | 20.23 | - | 2,100 |
| Jun 11, 2025 | 20.00 | 20.38 | 20.00 | 20.38 | 20.23 | 0.64% | 1,612 |
| Jun 10, 2025 | 20.00 | 20.25 | 20.00 | 20.25 | 20.10 | -0.49% | 6,895 |
| Jun 9, 2025 | 19.75 | 20.35 | 19.75 | 20.35 | 20.20 | - | 945 |
| Jun 6, 2025 | 19.93 | 20.35 | 19.93 | 20.35 | 20.20 | - | 8,700 |
| Jun 5, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.20 | - | - |
| Jun 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.20 | - | 81 |
| Jun 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.20 | - | - |
| Jun 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.20 | - | 1 |
| May 30, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.20 | - | - |
| May 29, 2025 | 20.00 | 20.35 | 19.50 | 20.35 | 20.20 | 0.99% | 7,400 |
| May 28, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 20.00 | 0.75% | 200 |
| May 27, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 19.85 | 0.05% | 3,600 |
| May 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.84 | - | - |
| May 22, 2025 | 19.01 | 19.99 | 19.01 | 19.99 | 19.84 | -0.05% | 1,020 |
| May 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | - | 102 |
| May 20, 2025 | 20.12 | 20.12 | 19.00 | 20.00 | 19.85 | 2.56% | 1,795 |
| May 19, 2025 | 19.10 | 20.38 | 19.10 | 19.50 | 19.36 | -4.40% | 6,200 |
| May 16, 2025 | 19.00 | 20.40 | 18.93 | 20.40 | 20.25 | 3.12% | 611 |
| May 15, 2025 | 19.50 | 19.78 | 19.50 | 19.78 | 19.63 | 1.44% | 1,080 |
| May 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | - | - |
| May 13, 2025 | 19.09 | 19.65 | 19.09 | 19.50 | 19.36 | - | 2,904 |
| May 12, 2025 | 18.69 | 19.50 | 18.69 | 19.50 | 19.36 | 4.39% | 9,258 |
| May 9, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.54 | - | - |
| May 8, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.54 | 0.70% | 7,100 |
| May 7, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.41 | - | - |
| May 6, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.41 | - | - |
| May 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.41 | -0.02% | 4,768 |
| May 2, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | 18.42 | 0.84% | 1,100 |
| May 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | - | - |