Somerset Trust Holding Company (SOME)
OTCMKTS · Delayed Price · Currency is USD
63.00
+4.15 (7.05%)
Oct 31, 2025, 4:00 PM EDT
SOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.99 | 63.00 | 59.99 | 63.00 | 63.00 | 7.05% | 4,202 |
| Oct 30, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.09% | 100 |
| Oct 29, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Oct 28, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.17% | 100 |
| Oct 27, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - | 70 |
| Oct 24, 2025 | 58.71 | 58.71 | 58.70 | 58.70 | 58.70 | -2.15% | 300 |
| Oct 23, 2025 | 59.99 | 59.99 | 58.79 | 59.99 | 59.99 | 2.55% | 600 |
| Oct 22, 2025 | 58.50 | 58.50 | 58.20 | 58.50 | 58.50 | 0.55% | 1,057 |
| Oct 21, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -1.39% | 200 |
| Oct 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.11% | 523 |
| Oct 17, 2025 | 58.50 | 58.50 | 58.35 | 58.35 | 58.35 | -1.02% | 250 |
| Oct 16, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.92% | 200 |
| Oct 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.93% | 219 |
| Oct 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 63 |
| Oct 13, 2025 | 58.95 | 58.95 | 58.71 | 58.95 | 58.95 | 1.45% | 3,990 |
| Oct 10, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0.05% | 753 |
| Oct 9, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - | 10 |
| Oct 8, 2025 | 58.11 | 59.10 | 58.08 | 58.08 | 58.08 | -0.46% | 6,140 |
| Oct 7, 2025 | 58.02 | 59.10 | 58.02 | 58.35 | 58.35 | -0.93% | 2,380 |
| Oct 6, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.36% | 278 |
| Oct 3, 2025 | 58.02 | 58.11 | 58.02 | 58.11 | 58.11 | -1.70% | 340 |
| Oct 2, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.20% | 534 |
| Oct 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.57% | 340 |
| Sep 30, 2025 | 58.98 | 59.34 | 57.83 | 59.34 | 59.34 | 2.99% | 1,430 |
| Sep 29, 2025 | 58.00 | 58.99 | 57.62 | 57.62 | 57.62 | -0.03% | 450 |
| Sep 26, 2025 | 58.00 | 58.00 | 57.64 | 57.64 | 57.64 | 0.05% | 340 |
| Sep 25, 2025 | 57.69 | 57.69 | 57.61 | 57.61 | 57.61 | -2.36% | 241 |
| Sep 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 40 |
| Sep 23, 2025 | 59.39 | 59.39 | 59.00 | 59.00 | 59.00 | - | 350 |
| Sep 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.66% | 1,320 |
| Sep 19, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 0.66% | 103 |
| Sep 18, 2025 | 58.74 | 59.00 | 58.74 | 59.00 | 59.00 | 2.57% | 685 |
| 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 |