Somerset Trust Holding Company (SOME)
OTCMKTS · Delayed Price · Currency is USD
58.74
+1.22 (2.12%)
Sep 18, 2025, 12:02 PM EDT
SOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - | - |
| Sep 16, 2025 | 57.53 | 57.53 | 57.52 | 57.52 | 57.52 | - | 325 |
| Sep 15, 2025 | 58.98 | 58.98 | 57.52 | 57.52 | 57.52 | 0.84% | 503 |
| Sep 12, 2025 | 57.02 | 57.04 | 57.02 | 57.04 | 57.04 | -3.32% | 1,637 |
| Sep 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.87% | 225 |
| Sep 10, 2025 | 56.26 | 56.51 | 56.26 | 56.26 | 56.26 | -3.83% | 396 |
| Sep 9, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.07 | 0.86% | 575 |
| Sep 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.57 | - | 70 |
| Sep 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.57 | - | - |
| Sep 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.57 | - | - |
| Sep 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.57 | - | - |
| Sep 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.57 | - | - |
| Aug 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.57 | - | - |
| Aug 28, 2025 | 56.14 | 58.00 | 56.14 | 58.00 | 57.57 | -2.11% | 244 |
| Aug 27, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.81 | - | - |
| Aug 26, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.81 | - | 300 |
| Aug 25, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.81 | - | - |
| Aug 22, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.81 | -0.30% | 238 |
| Aug 21, 2025 | 59.42 | 59.43 | 59.42 | 59.43 | 58.99 | 6.12% | 428 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.59 | 1.71% | 100 |
| Aug 19, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.65 | -1.68% | 110 |
| Aug 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.59 | - | - |
| Aug 15, 2025 | 59.43 | 59.43 | 56.00 | 56.00 | 55.59 | -0.05% | 450 |
| Aug 14, 2025 | 55.99 | 56.03 | 55.99 | 56.03 | 55.62 | 0.95% | 4,848 |
| Aug 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.09 | - | - |
| Aug 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.09 | 0.91% | 100 |
| Aug 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.59 | 1.38% | 216 |
| Aug 8, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.85 | 0.41% | 135 |
| Aug 7, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.63 | 0.06% | 1,425 |
| Aug 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.60 | - | - |
| Aug 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.60 | - | 75 |
| Aug 4, 2025 | 53.75 | 54.00 | 53.13 | 54.00 | 53.60 | -1.82% | 2,963 |
| Aug 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.59 | - | 75 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.59 | 1.85% | 360 |
| Jul 30, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.60 | - | 3,948 |
| Jul 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.60 | - | - |
| Jul 28, 2025 | 53.50 | 54.00 | 52.66 | 54.00 | 53.60 | -1.82% | 1,052 |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.59 | - | 3,671 |
| Jul 24, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.59 | 3.77% | 810 |
| Jul 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.61 | - | 1,047 |
| Jul 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.61 | - | 94 |
| Jul 21, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.61 | 3.90% | 1,252 |
| Jul 18, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.63 | -3.75% | 160 |
| Jul 17, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.61 | 3.71% | 287 |
| Jul 16, 2025 | 51.02 | 51.25 | 51.01 | 51.11 | 50.73 | -1.72% | 2,425 |
| Jul 15, 2025 | 52.00 | 52.00 | 51.40 | 52.00 | 51.62 | -0.27% | 446 |
| Jul 14, 2025 | 52.00 | 52.14 | 52.00 | 52.14 | 51.75 | -0.19% | 400 |
| Jul 11, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.85 | - | 50 |
| Jul 10, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.85 | - | 80 |
| Jul 9, 2025 | 51.50 | 52.24 | 50.51 | 52.24 | 51.85 | -1.42% | 675 |