Somerset Trust Holding Company (SOME)
OTCMKTS · Delayed Price · Currency is USD
73.00
0.00 (0.00%)
May 26, 2026, 10:25 AM EST
SOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | - | -2.74% | - |
| May 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 583 |
| May 21, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 860 |
| May 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | 300 |
| May 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 106 |
| May 15, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | - | 2,306 |
| May 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1,718 |
| May 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | 1,536 |
| May 4, 2026 | 72.01 | 72.01 | 71.00 | 71.00 | 71.00 | -1.39% | 413 |
| May 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 350 |
| Apr 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 500 |
| Apr 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 205 |
| Apr 24, 2026 | 69.99 | 71.50 | 69.99 | 71.50 | 71.50 | 3.04% | 1,744 |
| Apr 22, 2026 | 69.05 | 69.39 | 69.04 | 69.39 | 69.39 | 1.30% | 550 |
| Apr 17, 2026 | 70.25 | 70.25 | 68.50 | 68.50 | 68.50 | -2.84% | 567 |
| Apr 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 130 |
| Apr 8, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -0.42% | 1,479 |
| Apr 7, 2026 | 70.05 | 70.80 | 70.05 | 70.80 | 70.80 | -0.28% | 923 |
| Apr 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.56% | 1,300 |
| Apr 2, 2026 | 70.01 | 70.61 | 70.01 | 70.61 | 70.61 | -0.55% | 400 |
| Apr 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 100 |
| Mar 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 100 |
| Mar 27, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.40% | 2,782 |
| Mar 26, 2026 | 73.00 | 73.00 | 72.01 | 72.01 | 72.01 | 0.71% | 1,477 |
| 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 | -0.44% | 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 | 2.76% | 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 |