Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Somerset Trust Holdi (OP: SOME )

40.00 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 39.56 0 -0.44(-1.10%)
May 26, 2023 40.00 0 -0.50(-1.23%)
May 25, 2023 40.07 41.00 40.07 40.50 1,580 -0.90(-2.17%)
May 23, 2023 41.40 0 +1.90(+4.81%)
May 19, 2023 39.50 0 +0.00(+0.00%)
May 18, 2023 39.50 39.50 39.50 39.50 140 +0.00(+0.00%)
May 17, 2023 39.50 39.50 39.50 39.50 3,527 +0.00(+0.00%)
May 16, 2023 39.49 39.50 39.49 39.50 1,000 +1.48(+3.89%)
May 15, 2023 38.02 38.02 38.02 38.02 411 -0.01(-0.03%)
May 12, 2023 38.03 38.03 38.03 38.03 300 -1.47(-3.72%)
May 11, 2023 39.24 39.50 39.24 39.50 3,798 +0.97(+2.52%)
May 10, 2023 39.53 39.53 38.53 38.53 400 -0.78(-1.98%)
May 09, 2023 39.30 39.31 39.30 39.31 675 -1.13(-2.79%)
May 08, 2023 40.39 40.44 40.38 40.44 3,100 +0.05(+0.12%)
May 05, 2023 40.39 40.39 40.39 40.39 300 +1.05(+2.67%)
May 04, 2023 39.34 39.34 39.34 39.34 200 +0.03(+0.08%)
May 03, 2023 40.50 40.50 39.31 39.31 901 -2.43(-5.82%)
May 02, 2023 41.73 41.75 41.73 41.74 733 -0.26(-0.62%)
May 01, 2023 42.00 42.00 42.00 42.00 285 +2.59(+6.57%)
Apr 27, 2023 39.41 0 -2.47(-5.90%)
Apr 26, 2023 41.88 41.88 41.88 41.88 247 -0.12(-0.29%)
Apr 24, 2023 42.00 65 +2.50(+6.33%)
Apr 21, 2023 41.00 41.20 39.25 39.50 1,097 -1.50(-3.66%)
Apr 20, 2023 41.05 41.20 41.00 41.00 480 -1.00(-2.38%)
Apr 14, 2023 42.00 0 +0.00(+0.00%)
Apr 11, 2023 42.00 0 +0.00(+0.00%)
Apr 10, 2023 42.00 42.00 41.50 42.00 400 +0.44(+1.06%)
Apr 05, 2023 41.56 0 -2.69(-6.08%)
Mar 28, 2023 44.25 0 +0.00(+0.00%)
Mar 27, 2023 44.23 44.25 44.23 44.25 600 +5.00(+12.74%)
Mar 24, 2023 44.05 45.99 39.25 39.25 5,600 -4.25(-9.77%)
Mar 23, 2023 45.50 45.50 43.50 43.50 600 -3.50(-7.45%)
Mar 21, 2023 47.00 0 +6.00(+14.63%)
Mar 20, 2023 43.00 43.00 39.10 41.00 1,012 -1.30(-3.07%)
Mar 17, 2023 40.76 43.00 40.05 42.30 2,148 -1.69(-3.84%)
Mar 15, 2023 43.99 98 -1.26(-2.78%)
Mar 14, 2023 45.25 45.25 45.25 45.25 1,972 +0.00(+0.00%)
Mar 13, 2023 46.12 46.12 44.00 45.25 620 +0.00(+0.00%)
Mar 10, 2023 45.50 46.99 45.25 45.25 835 -1.25(-2.69%)
Mar 09, 2023 46.50 46.50 46.50 46.50 500 -0.50(-1.06%)
Mar 08, 2023 47.00 47.00 47.00 47.00 1,982 +0.00(+0.00%)
Mar 07, 2023 47.00 47.00 47.00 47.00 2,000 +0.44(+0.94%)
Mar 06, 2023 46.50 46.56 46.50 46.56 400 -0.14(-0.29%)
Mar 02, 2023 46.70 1 -0.30(-0.64%)
Mar 01, 2023 47.00 47.20 47.00 47.00 3,669 +0.50(+1.08%)
Feb 28, 2023 46.50 46.50 46.50 46.50 625 +0.00(+0.00%)
Feb 23, 2023 46.50 75 +0.90(+1.97%)
Feb 22, 2023 44.00 47.72 44.00 45.60 6,203 +0.85(+1.90%)
Feb 21, 2023 44.10 44.75 44.00 44.75 5,156 +1.75(+4.07%)
Feb 17, 2023 43.00 43.00 43.00 43.00 101 +1.00(+2.38%)
Feb 16, 2023 42.00 42.00 42.00 42.00 210 +1.00(+2.44%)
Feb 14, 2023 41.00 0 -1.00(-2.38%)
Feb 13, 2023 42.32 42.32 42.00 42.00 200 +0.00(+0.00%)
Feb 09, 2023 42.00 0 +0.75(+1.82%)
Feb 08, 2023 40.25 42.00 40.25 41.25 4,441 +1.25(+3.12%)
Feb 07, 2023 40.00 40.00 40.00 40.00 100 -0.30(-0.74%)
Feb 03, 2023 40.30 0 +0.80(+2.03%)
Jan 31, 2023 39.50 0 +0.50(+1.28%)
Jan 30, 2023 39.00 39.00 39.00 39.00 300 +0.50(+1.30%)
Jan 25, 2023 38.50 0 +0.00(+0.00%)
Jan 13, 2023 38.50 0 +0.50(+1.32%)
Jan 12, 2023 37.00 38.00 37.00 38.00 410 -2.00(-5.00%)
Dec 21, 2022 40.00 7 -0.01(-0.02%)
Dec 19, 2022 40.01 12 +0.01(+0.02%)
Dec 16, 2022 40.00 40.00 40.00 40.00 128 +3.40(+9.29%)
Dec 13, 2022 36.60 0 -3.40(-8.50%)
Dec 08, 2022 40.00 0 +2.26(+5.99%)
Dec 06, 2022 37.74 0 +1.58(+4.37%)
Nov 28, 2022 36.16 0 -1.59(-4.21%)
Nov 23, 2022 37.75 15 +0.25(+0.67%)
Nov 21, 2022 37.50 0 +0.00(+0.00%)
Nov 18, 2022 37.50 37.50 37.50 37.50 200 +0.10(+0.27%)
Nov 11, 2022 37.40 0 +0.40(+1.08%)
Nov 10, 2022 37.50 37.70 37.00 37.00 4,812 -0.50(-1.33%)
Nov 04, 2022 37.50 0 +0.00(+0.00%)
Nov 02, 2022 37.50 0 +0.50(+1.35%)
Nov 01, 2022 37.00 37.00 37.00 37.00 400 -0.50(-1.33%)
Oct 31, 2022 37.00 37.50 37.00 37.50 525 +0.50(+1.35%)
Oct 28, 2022 36.75 37.00 36.75 37.00 1,073 +0.50(+1.37%)
Oct 27, 2022 36.50 36.50 36.50 36.50 175 +0.00(+0.00%)
Oct 26, 2022 36.50 36.50 36.50 36.50 100 +0.25(+0.69%)
Oct 25, 2022 36.00 36.25 35.95 36.25 1,100 +0.25(+0.69%)
Oct 24, 2022 36.00 36.00 35.82 36.00 395 +0.20(+0.56%)
Oct 20, 2022 35.80 0 -0.20(-0.56%)
Oct 19, 2022 36.15 36.15 36.00 36.00 402 -0.01(-0.03%)
Oct 18, 2022 36.50 36.50 36.00 36.01 813 -0.49(-1.34%)
Oct 17, 2022 37.10 37.10 36.36 36.50 1,497 -1.10(-2.93%)
Oct 13, 2022 37.60 0 +0.40(+1.08%)
Oct 07, 2022 37.20 10 -0.54(-1.43%)
Oct 06, 2022 37.74 37.74 37.74 37.74 265 -0.26(-0.68%)
Oct 05, 2022 38.00 38.00 38.00 38.00 503 +1.00(+2.70%)
Oct 04, 2022 37.00 37.00 37.00 37.00 125 +0.00(+0.00%)
Sep 30, 2022 37.00 16 +0.00(+0.00%)
Sep 29, 2022 37.75 38.12 37.00 37.00 1,175 -2.00(-5.13%)
Sep 28, 2022 40.95 40.95 39.00 39.00 3,622 -2.00(-4.88%)
Sep 27, 2022 41.00 41.00 41.00 41.00 319 +0.00(+0.00%)
Sep 21, 2022 41.00 161 -0.80(-1.91%)
Sep 15, 2022 41.80 13 -0.76(-1.79%)
Sep 12, 2022 42.56 0 -2.94(-6.46%)
Aug 22, 2022 45.50 0 -2.39(-4.99%)
Aug 18, 2022 47.89 2 +5.39(+12.68%)
Aug 11, 2022 42.50 0 +0.00(+0.00%)
Aug 10, 2022 42.50 42.50 42.50 42.50 123 +0.00(+0.00%)
Aug 03, 2022 42.50 4 +0.40(+0.95%)
Jul 26, 2022 42.10 0 -1.90(-4.32%)
Jul 20, 2022 44.00 2 +0.00(+0.00%)
Jul 19, 2022 43.00 44.00 42.41 44.00 1,474 +0.00(+0.00%)
Jul 15, 2022 44.00 0 +1.00(+2.33%)
Jul 01, 2022 43.00 71 -0.11(-0.26%)
Jun 29, 2022 43.11 0 -1.89(-4.20%)
Jun 27, 2022 45.00 0 +1.84(+4.26%)
Jun 23, 2022 43.16 0 -4.82(-10.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.