Somerset Trust Holding Company (SOME)
OTCMKTS · Delayed Price · Currency is USD
83.28
+3.28 (4.10%)
Aug 18, 2026, 10:58 AM EST
SOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | 1,622 |
| Aug 14, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 2.56% | 3,654 |
| Aug 13, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 634 |
| Aug 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.66% | 150 |
| Aug 10, 2026 | 80.00 | 80.00 | 76.73 | 76.73 | 76.73 | -2.74% | 275 |
| Aug 7, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.13% | 450 |
| Aug 6, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 3.80% | 950 |
| Aug 3, 2026 | 77.02 | 77.02 | 76.01 | 76.10 | 76.10 | 0.91% | 10,206 |
| Jul 31, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -5.74% | 150 |
| Jul 30, 2026 | 81.00 | 81.90 | 80.00 | 80.00 | 80.00 | 5.26% | 1,344 |
| Jul 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 150 |
| Jul 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | 184 |
| Jul 27, 2026 | 76.99 | 80.00 | 76.99 | 80.00 | 80.00 | 1.92% | 2,076 |
| Jul 20, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 4.31% | 100 |
| Jul 17, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.63% | 150 |
| Jul 15, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 300 |
| Jul 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 112 |
| Jul 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.97% | 292 |
| Jul 9, 2026 | 76.89 | 77.25 | 76.89 | 77.25 | 77.25 | 0.34% | 268 |
| Jul 7, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 3.12% | 121 |
| Jul 2, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.13% | 344 |
| Jun 30, 2026 | 76.99 | 76.99 | 74.56 | 74.56 | 74.56 | -0.70% | 786 |
| Jun 29, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 1.47% | 103 |
| Jun 25, 2026 | 75.26 | 75.26 | 74.00 | 74.00 | 74.00 | -5.85% | 874 |
| Jun 24, 2026 | 79.00 | 79.30 | 78.00 | 78.60 | 78.60 | 1.42% | 687 |
| Jun 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.03% | 112 |
| Jun 22, 2026 | 74.00 | 78.00 | 74.00 | 77.52 | 77.52 | 6.17% | 3,652 |
| Jun 16, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -2.64% | 100 |
| Jun 15, 2026 | 73.49 | 75.00 | 73.49 | 75.00 | 75.00 | 3.52% | 1,000 |
| Jun 12, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 1.32% | 100 |
| Jun 11, 2026 | 74.50 | 74.50 | 71.50 | 71.50 | 71.50 | -2.39% | 3,584 |
| Jun 10, 2026 | 73.00 | 74.99 | 73.00 | 73.25 | 73.25 | -0.42% | 773 |
| Jun 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.56 | 4.23% | 200 |
| Jun 5, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 70.58 | 0.34% | 545 |
| Jun 4, 2026 | 71.50 | 71.50 | 70.76 | 70.76 | 70.34 | -3.07% | 267 |
| Jun 1, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 72.57 | -0.68% | 370 |
| May 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.06 | 0.68% | 330 |
| May 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | - | 252 |
| May 26, 2026 | 70.50 | 73.00 | 70.50 | 73.00 | 72.57 | - | 1,160 |
| May 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | - | 583 |
| May 21, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 72.57 | - | 860 |
| May 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | 2.10% | 300 |
| May 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.07 | - | 106 |
| May 15, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.07 | - | 2,306 |
| May 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.07 | - | 1,718 |
| May 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.07 | 0.70% | 1,536 |
| May 4, 2026 | 72.01 | 72.01 | 71.00 | 71.00 | 70.58 | -1.39% | 413 |
| May 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.57 | 1.41% | 350 |
| Apr 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.58 | 1.43% | 500 |
| Apr 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | -2.10% | 205 |