Somerset Trust Holding Company (SOME)
OTCMKTS
· Delayed Price · Currency is USD
46.80
0.00 (0.00%)
May 2, 2025, 3:57 PM EDT
SOME Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 1.74% | 994 |
May 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 50 |
Apr 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.66% | 896 |
Apr 29, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 24 |
Apr 28, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 876 |
Apr 25, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 84 |
Apr 24, 2025 | 45.95 | 45.95 | 45.70 | 45.70 | 45.70 | 2.70% | 501 |
Apr 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.98% | 105 |
Apr 22, 2025 | 44.00 | 45.40 | 44.00 | 45.40 | 45.40 | 5.58% | 700 |
Apr 21, 2025 | 44.20 | 44.20 | 43.00 | 43.00 | 43.00 | -0.12% | 300 |
Apr 17, 2025 | 43.06 | 43.50 | 43.05 | 43.05 | 43.05 | -4.80% | 3,128 |
Apr 16, 2025 | 43.04 | 45.22 | 43.04 | 45.22 | 45.22 | - | 386 |
Apr 15, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - | - |
Apr 14, 2025 | 42.84 | 45.22 | 42.75 | 45.22 | 45.22 | 3.72% | 750 |
Apr 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 300 |
Apr 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.11% | 143 |
Apr 9, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | 3.54% | 851 |
Apr 8, 2025 | 45.00 | 45.00 | 43.46 | 43.46 | 43.46 | 0.84% | 650 |
Apr 7, 2025 | 45.10 | 46.00 | 43.10 | 43.10 | 43.10 | -7.31% | 3,390 |
Apr 4, 2025 | 45.00 | 46.50 | 45.00 | 46.50 | 46.50 | 3.33% | 245 |
Apr 3, 2025 | 46.50 | 46.50 | 45.00 | 45.00 | 45.00 | -3.74% | 800 |
Apr 2, 2025 | 47.00 | 47.00 | 46.75 | 46.75 | 46.75 | -0.74% | 2,117 |
Apr 1, 2025 | 48.40 | 48.40 | 47.10 | 47.10 | 47.10 | -3.38% | 2,516 |
Mar 31, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - | 130 |
Mar 28, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -1.32% | 166 |
Mar 27, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.51% | 204 |
Mar 26, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | - |
Mar 25, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | - |
Mar 24, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 66 |
Mar 21, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 218 |
Mar 20, 2025 | 48.40 | 49.15 | 48.40 | 49.15 | 49.15 | 1.34% | 325 |
Mar 19, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 69 |
Mar 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
Mar 17, 2025 | 48.06 | 48.50 | 47.55 | 48.50 | 48.50 | -1.30% | 550 |
Mar 14, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - | - |
Mar 13, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - | 1 |
Mar 12, 2025 | 47.55 | 49.15 | 47.55 | 49.14 | 49.14 | 2.38% | 400 |
Mar 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.76% | 124 |
Mar 10, 2025 | 48.25 | 48.25 | 47.17 | 47.17 | 47.17 | -3.34% | 500 |
Mar 7, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.37 | 0.10% | 100 |
Mar 6, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.32 | - | 49 |
Mar 5, 2025 | 49.00 | 49.00 | 48.75 | 48.75 | 48.32 | -0.51% | 1,000 |
Mar 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.57 | 1.03% | 382 |
Mar 3, 2025 | 49.35 | 49.35 | 48.01 | 48.50 | 48.07 | -3.87% | 1,842 |
Feb 28, 2025 | 49.64 | 50.45 | 49.64 | 50.45 | 50.01 | -0.10% | 300 |
Feb 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.05 | - | 71 |
Feb 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.05 | - | - |
Feb 25, 2025 | 51.00 | 51.00 | 50.06 | 50.50 | 50.05 | -0.98% | 1,437 |
Feb 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.55 | - | 20 |
Feb 21, 2025 | 51.50 | 51.75 | 50.07 | 51.00 | 50.55 | -0.97% | 2,914 |