Somerset Trust Holding Company (SOME)
OTCMKTS · Delayed Price · Currency is USD
75.00
+2.55 (3.52%)
At close: Jun 15, 2026
SOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 69.99 | 71.50 | 69.99 | 71.50 | 71.07 | 3.04% | 1,744 |
| Apr 22, 2026 | 69.05 | 69.39 | 69.04 | 69.39 | 68.98 | 1.30% | 550 |
| Apr 17, 2026 | 70.25 | 70.25 | 68.50 | 68.50 | 68.09 | -2.84% | 567 |
| Apr 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.08 | - | 130 |
| Apr 8, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.08 | -0.42% | 1,479 |
| Apr 7, 2026 | 70.05 | 70.80 | 70.05 | 70.80 | 70.38 | -0.28% | 923 |
| Apr 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.58 | 0.56% | 1,300 |
| Apr 2, 2026 | 70.01 | 70.61 | 70.01 | 70.61 | 70.19 | -0.55% | 400 |
| Apr 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.58 | - | 100 |
| Mar 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.58 | - | 100 |
| Mar 27, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 70.58 | -1.40% | 2,782 |
| Mar 26, 2026 | 73.00 | 73.00 | 72.01 | 72.01 | 71.58 | 0.71% | 1,477 |
| Mar 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.07 | 0.45% | 202 |
| Mar 19, 2026 | 71.18 | 71.72 | 71.17 | 71.18 | 70.76 | 0.01% | 1,066 |
| Mar 18, 2026 | 71.27 | 71.27 | 71.17 | 71.17 | 70.75 | -2.51% | 1,150 |
| Mar 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | - | 144 |
| Mar 13, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 72.57 | 3.18% | 3,340 |
| Mar 12, 2026 | 70.75 | 71.35 | 70.75 | 70.75 | 70.33 | -0.35% | 1,300 |
| Mar 11, 2026 | 71.11 | 71.11 | 71.00 | 71.00 | 70.58 | -0.44% | 847 |
| Mar 9, 2026 | 73.00 | 73.06 | 71.11 | 71.75 | 70.89 | -1.71% | 1,060 |
| Mar 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.12 | 2.74% | 252 |
| Mar 3, 2026 | 72.99 | 72.99 | 71.05 | 71.05 | 70.19 | -2.67% | 288 |
| Feb 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.12 | -1.34% | 201 |
| Feb 24, 2026 | 72.02 | 73.99 | 71.05 | 73.99 | 73.10 | 0.68% | 1,045 |
| Feb 23, 2026 | 71.05 | 73.70 | 71.05 | 73.49 | 72.61 | -0.15% | 2,806 |
| Feb 20, 2026 | 73.90 | 73.90 | 73.60 | 73.60 | 72.71 | -0.54% | 400 |
| Feb 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.11 | 0.01% | 195 |
| Feb 13, 2026 | 71.00 | 73.99 | 71.00 | 73.99 | 73.10 | 2.76% | 1,837 |