Somerset Trust Holding Company (SOME)
OTCMKTS · Delayed Price · Currency is USD
71.50
0.00 (0.00%)
Mar 24, 2026, 4:00 PM EST
SOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.45% | 202 |
| Mar 19, 2026 | 71.18 | 71.72 | 71.17 | 71.18 | 71.18 | 0.01% | 1,066 |
| Mar 18, 2026 | 71.27 | 71.27 | 71.17 | 71.17 | 71.17 | -2.51% | 1,150 |
| Mar 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 144 |
| Mar 13, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3.18% | 3,340 |
| Mar 12, 2026 | 70.75 | 71.35 | 70.75 | 70.75 | 70.75 | -0.35% | 1,300 |
| Mar 11, 2026 | 71.11 | 71.11 | 71.00 | 71.00 | 71.00 | -1.05% | 847 |
| Mar 9, 2026 | 73.00 | 73.06 | 71.11 | 71.75 | 71.31 | -1.71% | 1,060 |
| Mar 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.55 | 2.74% | 252 |
| Mar 3, 2026 | 72.99 | 72.99 | 71.05 | 71.05 | 70.61 | -2.67% | 288 |
| Feb 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.55 | -1.34% | 201 |
| Feb 24, 2026 | 72.02 | 73.99 | 71.05 | 73.99 | 73.54 | 0.68% | 1,045 |
| Feb 23, 2026 | 71.05 | 73.70 | 71.05 | 73.49 | 73.04 | -0.15% | 2,806 |
| Feb 20, 2026 | 73.90 | 73.90 | 73.60 | 73.60 | 73.15 | -0.54% | 400 |
| Feb 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.55 | 0.01% | 195 |
| Feb 13, 2026 | 71.00 | 73.99 | 71.00 | 73.99 | 73.54 | 2.77% | 1,837 |
| Feb 12, 2026 | 71.00 | 72.00 | 70.51 | 72.00 | 71.56 | 1.41% | 1,794 |
| Feb 11, 2026 | 68.50 | 71.00 | 68.50 | 71.00 | 70.56 | 1.44% | 1,900 |
| Feb 10, 2026 | 69.00 | 69.99 | 69.00 | 69.99 | 69.56 | 0.85% | 450 |
| Feb 9, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 68.97 | 1.89% | 1,402 |
| Feb 6, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 67.69 | -0.57% | 1,214 |
| Feb 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.08 | 0.74% | 590 |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.58 | - | 500 |
| Feb 2, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 67.58 | - | 3,380 |
| Jan 30, 2026 | 70.00 | 71.00 | 66.80 | 68.00 | 67.58 | -1.09% | 7,641 |
| Jan 28, 2026 | 68.50 | 69.00 | 68.50 | 68.75 | 68.33 | 2.60% | 1,970 |
| Jan 26, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 66.60 | 0.01% | 155 |
| Jan 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.59 | -0.59% | 605 |
| Jan 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 66.99 | -0.15% | 250 |
| Jan 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.09 | 0.15% | 249 |
| Jan 16, 2026 | 67.00 | 67.40 | 67.00 | 67.40 | 66.99 | 1.98% | 670 |
| Jan 13, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 65.68 | -0.62% | 305 |
| Jan 9, 2026 | 66.50 | 66.50 | 66.01 | 66.50 | 66.09 | - | 1,200 |
| Jan 8, 2026 | 66.01 | 66.50 | 66.01 | 66.50 | 66.09 | - | 2,258 |
| Jan 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.09 | - | 608 |
| Jan 5, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.09 | 2.28% | 408 |
| Jan 2, 2026 | 67.00 | 67.00 | 65.02 | 65.02 | 64.62 | -2.97% | 1,764 |
| Dec 31, 2025 | 67.50 | 67.70 | 67.01 | 67.01 | 66.60 | -2.88% | 1,745 |
| Dec 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.58 | 3.00% | 111 |
| Dec 29, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.58 | 1.50% | 100 |
| Dec 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.60 | 2.44% | 201 |
| Dec 23, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.03 | -1.18% | 293 |
| Dec 19, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 64.80 | -1.21% | 200 |
| Dec 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.60 | - | 252 |
| Dec 15, 2025 | 64.99 | 66.00 | 64.99 | 66.00 | 65.60 | 2.48% | 600 |
| Dec 12, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.01 | - | 100 |
| Dec 11, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.01 | -0.12% | 107 |
| Dec 8, 2025 | 64.49 | 64.49 | 64.48 | 64.48 | 63.65 | 0.12% | 505 |
| Dec 4, 2025 | 65.75 | 65.75 | 64.40 | 64.40 | 63.57 | -2.42% | 600 |
| Dec 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.15 | 2.55% | 300 |