Somerset Trust Holding Company (SOME)
OTCMKTS
· Delayed Price · Currency is USD
53.50
+0.02 (0.04%)
Jun 18, 2025, 3:51 PM EDT
SOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 162 |
| Jun 17, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | 200 |
| Jun 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.90% | 2,000 |
| Jun 12, 2025 | 53.48 | 53.48 | 51.27 | 53.48 | 53.48 | -0.96% | 3,441 |
| Jun 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 40 |
| Jun 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 384 |
| Jun 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | -1.76% | 312 |
| Jun 6, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.53 | -0.74% | 100 |
| Jun 5, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 53.93 | - | 42 |
| Jun 4, 2025 | 53.50 | 54.45 | 53.50 | 54.35 | 53.93 | 0.85% | 961 |
| Jun 3, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.47 | -0.20% | 1,290 |
| Jun 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | - | - |
| May 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | - | 900 |
| May 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | - | 1,918 |
| May 28, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.58 | -0.22% | 928 |
| May 27, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 53.70 | - | 4 |
| May 23, 2025 | 54.00 | 54.12 | 54.00 | 54.12 | 53.70 | 2.11% | 1,455 |
| May 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | - | 1,112 |
| May 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | - | - |
| May 20, 2025 | 53.00 | 53.00 | 50.15 | 53.00 | 52.59 | - | 1,888 |
| May 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | 1.63% | 1,316 |
| May 16, 2025 | 50.00 | 52.15 | 50.00 | 52.15 | 51.75 | 2.25% | 1,761 |
| May 15, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 50.61 | 2.02% | 2,511 |
| May 14, 2025 | 50.25 | 51.00 | 47.02 | 49.99 | 49.60 | -0.02% | 1,186 |
| May 13, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 49.61 | 2.06% | 1,600 |
| May 12, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.61 | 3.09% | 196 |
| May 9, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.15 | - | 49 |
| May 8, 2025 | 49.70 | 49.70 | 47.52 | 47.52 | 47.15 | -3.02% | 821 |
| May 7, 2025 | 47.79 | 49.00 | 47.79 | 49.00 | 48.62 | 4.70% | 1,411 |
| May 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.44 | - | - |
| May 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.44 | - | - |
| May 2, 2025 | 46.00 | 46.80 | 46.00 | 46.80 | 46.44 | 1.74% | 994 |
| May 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.65 | - | 50 |
| Apr 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.65 | 0.66% | 896 |
| Apr 29, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.35 | - | 24 |
| Apr 28, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.35 | - | 876 |
| Apr 25, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.35 | - | 84 |
| Apr 24, 2025 | 45.95 | 45.95 | 45.70 | 45.70 | 45.35 | 2.70% | 501 |
| Apr 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.16 | -1.98% | 105 |
| Apr 22, 2025 | 44.00 | 45.40 | 44.00 | 45.40 | 45.05 | 5.58% | 700 |
| Apr 21, 2025 | 44.20 | 44.20 | 43.00 | 43.00 | 42.67 | -0.12% | 300 |
| Apr 17, 2025 | 43.06 | 43.50 | 43.05 | 43.05 | 42.72 | -4.80% | 3,128 |
| Apr 16, 2025 | 43.04 | 45.22 | 43.04 | 45.22 | 44.87 | - | 386 |
| Apr 15, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 44.87 | - | - |
| Apr 14, 2025 | 42.84 | 45.22 | 42.75 | 45.22 | 44.87 | 3.72% | 750 |
| Apr 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.26 | - | 300 |
| Apr 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.26 | -3.11% | 143 |
| Apr 9, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 44.65 | 3.54% | 851 |
| Apr 8, 2025 | 45.00 | 45.00 | 43.46 | 43.46 | 43.13 | 0.84% | 650 |