Somerset Trust Holding Company (SOME)
OTCMKTS
· Delayed Price · Currency is USD
45.02
-1.98 (-4.21%)
Dec 24, 2024, 4:00 PM EST
SOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 44.73 | 45.02 | 44.73 | 45.02 | 45.02 | -4.21% | 226 |
| Dec 23, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 106 |
| Dec 20, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 93 |
| Dec 19, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5.03% | 137 |
| Dec 18, 2024 | 44.50 | 44.91 | 44.50 | 44.75 | 44.75 | -1.10% | 1,396 |
| Dec 17, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.69% | 201 |
| Dec 16, 2024 | 44.47 | 44.50 | 44.47 | 44.50 | 44.50 | - | 375 |
| Dec 13, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.14% | 150 |
| Dec 12, 2024 | 44.14 | 44.14 | 44.00 | 44.00 | 44.00 | -1.12% | 200 |
| Dec 11, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.14% | 464 |
| Dec 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Dec 9, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.58 | - | - |
| Dec 6, 2024 | 43.99 | 44.00 | 43.99 | 44.00 | 43.58 | - | 1,411 |
| Dec 5, 2024 | 43.75 | 44.00 | 43.75 | 44.00 | 43.58 | - | 2,400 |
| Dec 4, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.58 | 0.23% | 100 |
| Dec 3, 2024 | 44.87 | 44.87 | 43.55 | 43.90 | 43.49 | -0.23% | 8,929 |
| Dec 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.58 | 1.71% | 185 |
| Nov 29, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.85 | 0.42% | 330 |
| Nov 27, 2024 | 44.89 | 44.89 | 43.07 | 43.08 | 42.67 | 1.36% | 556 |
| Nov 26, 2024 | 44.44 | 44.75 | 42.50 | 42.50 | 42.10 | -4.28% | 2,410 |
| Nov 25, 2024 | 44.90 | 44.90 | 44.40 | 44.40 | 43.98 | -1.11% | 1,650 |
| Nov 22, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.48 | -0.22% | 235 |
| Nov 21, 2024 | 46.00 | 46.00 | 43.25 | 45.00 | 44.58 | -2.07% | 1,286 |
| Nov 20, 2024 | 45.00 | 46.00 | 45.00 | 45.95 | 45.52 | 4.43% | 3,911 |
| Nov 19, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.58 | 1.27% | 298 |
| Nov 18, 2024 | 43.44 | 43.45 | 43.44 | 43.45 | 43.04 | 0.02% | 350 |
| Nov 15, 2024 | 43.01 | 43.44 | 43.01 | 43.44 | 43.03 | 0.81% | 450 |
| Nov 14, 2024 | 42.88 | 43.10 | 42.27 | 43.09 | 42.68 | 2.43% | 1,858 |
| Nov 13, 2024 | 43.46 | 43.46 | 42.07 | 42.07 | 41.67 | -4.39% | 8,100 |
| Nov 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.58 | - | 50 |
| Nov 11, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.58 | - | - |
| Nov 8, 2024 | 43.25 | 44.00 | 43.01 | 44.00 | 43.58 | 2.33% | 1,084 |
| Nov 7, 2024 | 42.99 | 43.25 | 42.89 | 43.00 | 42.59 | 0.94% | 2,769 |
| Nov 6, 2024 | 42.25 | 42.94 | 41.92 | 42.60 | 42.20 | 0.85% | 6,423 |
| Nov 5, 2024 | 42.00 | 42.24 | 42.00 | 42.24 | 41.84 | 1.76% | 506 |
| Nov 4, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.12 | - | 3 |
| Nov 1, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.12 | 0.02% | 125 |
| Oct 31, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.11 | - | 75 |
| Oct 30, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.11 | - | 307 |
| Oct 29, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.11 | - | 109 |
| Oct 28, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.11 | 0.19% | 600 |
| Oct 25, 2024 | 41.25 | 41.42 | 41.20 | 41.42 | 41.03 | 1.02% | 501 |
| Oct 24, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | 29 |
| Oct 23, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | 0.61% | 240 |
| Oct 22, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.37 | - | 24 |
| Oct 21, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.37 | - | - |
| Oct 18, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.37 | - | 24 |
| Oct 17, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.37 | -1.09% | 537 |
| Oct 16, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.81 | - | 4 |
| Oct 15, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.81 | 1.10% | 179 |
| Oct 14, 2024 | 40.76 | 40.76 | 40.75 | 40.75 | 40.37 | 1.24% | 256 |
| Oct 11, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.87 | - | - |
| Oct 10, 2024 | 40.50 | 40.51 | 40.25 | 40.25 | 39.87 | -1.83% | 575 |
| Oct 9, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | 2 |
| Oct 8, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | 234 |
| Oct 7, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | 1.23% | 219 |
| Oct 4, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.12 | - | 30 |
| Oct 3, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.12 | -1.22% | 485 |
| Oct 2, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | - |
| Oct 1, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | - |
| Sep 30, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | - | 50 |
| Sep 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.61 | 1.23% | 100 |
| Sep 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.12 | - | 150 |
| Sep 25, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.12 | - | 100 |
| Sep 24, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.12 | - | 47 |
| Sep 23, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.12 | 1.25% | 123 |
| Sep 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.62 | - | 23 |
| Sep 19, 2024 | 40.76 | 40.76 | 40.00 | 40.00 | 39.62 | - | 799 |
| Sep 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.62 | - | - |
| Sep 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.62 | - | - |
| Sep 16, 2024 | 40.46 | 40.46 | 39.80 | 40.00 | 39.62 | -1.14% | 425 |
| Sep 13, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.08 | 1.15% | 100 |
| Sep 12, 2024 | 40.45 | 40.45 | 39.99 | 40.00 | 39.62 | 3.52% | 1,630 |
| Sep 11, 2024 | 40.99 | 40.99 | 38.64 | 38.64 | 38.28 | -6.17% | 1,610 |
| Sep 10, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 40.79 | - | - |
| Sep 9, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 40.39 | - | 21 |
| Sep 6, 2024 | 40.41 | 41.18 | 40.41 | 41.18 | 40.39 | - | 570 |
| Sep 5, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 40.39 | - | 120 |
| Sep 4, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 40.39 | - | - |
| Sep 3, 2024 | 40.52 | 41.18 | 40.52 | 41.18 | 40.39 | 0.19% | 400 |
| Aug 30, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.31 | - | 138 |
| Aug 29, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.31 | 0.02% | 200 |
| Aug 28, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.30 | -0.27% | 200 |
| Aug 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.41 | - | 8 |
| Aug 26, 2024 | 40.26 | 41.20 | 39.80 | 41.20 | 40.41 | 2.92% | 1,312 |
| Aug 23, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.26 | - | - |
| Aug 22, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.26 | -0.10% | 100 |
| Aug 21, 2024 | 40.18 | 41.47 | 39.67 | 40.07 | 39.30 | -0.27% | 986 |
| Aug 20, 2024 | 40.11 | 41.49 | 40.11 | 40.18 | 39.41 | -2.00% | 550 |
| Aug 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.21 | - | 382 |
| Aug 16, 2024 | 40.75 | 41.00 | 40.75 | 41.00 | 40.21 | - | 1,040 |
| Aug 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.21 | - | 30 |
| Aug 14, 2024 | 40.30 | 41.00 | 40.26 | 41.00 | 40.21 | 1.74% | 2,972 |
| Aug 13, 2024 | 40.26 | 40.30 | 39.65 | 40.30 | 39.53 | 0.10% | 2,380 |
| Aug 12, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.49 | - | 3,010 |
| Aug 9, 2024 | 40.10 | 40.26 | 40.10 | 40.26 | 39.49 | - | 2,528 |
| Aug 8, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.49 | - | 6,849 |
| Aug 7, 2024 | 40.25 | 40.26 | 40.25 | 40.26 | 39.49 | 0.65% | 3,600 |
| Aug 6, 2024 | 39.15 | 40.00 | 39.15 | 40.00 | 39.23 | 0.28% | 3,281 |
| Aug 5, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.12 | - | 605 |