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

Somerset Trust Holdi (OP: SOME )

41.00 +0.05 (+0.12%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 6, 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 (%)
Apr 22, 2015 42.00 42.00 42.00 0 -0.50(-1.18%)
Apr 16, 2015 42.50 42.50 42.50 0 +0.25(+0.59%)
Apr 14, 2015 42.25 42.25 42.25 0 +0.75(+1.81%)
Apr 13, 2015 41.50 41.50 41.50 41.50 100 +0.00(+0.00%)
Apr 10, 2015 41.50 41.50 41.50 41.50 200 -0.62(-1.48%)
Apr 08, 2015 42.12 42.12 42.12 0 +0.88(+2.12%)
Apr 06, 2015 41.25 41.25 41.25 0 -0.75(-1.79%)
Apr 01, 2015 42.00 42.00 42.00 0 -0.10(-0.24%)
Mar 27, 2015 42.10 42.10 42.10 0 -0.90(-2.09%)
Mar 26, 2015 43.00 43.00 43.00 43.00 500 -3.00(-6.52%)
Mar 20, 2015 46.00 46.00 46.00 0 -0.24(-0.52%)
Mar 18, 2015 46.24 46.24 46.24 0 +3.24(+7.53%)
Mar 12, 2015 43.00 43.00 43.00 36 -3.00(-6.52%)
Feb 23, 2015 46.00 46.00 46.00 32 -1.00(-2.13%)
Feb 19, 2015 47.00 47.00 47.00 32 -1.25(-2.59%)
Feb 17, 2015 48.25 48.25 48.25 1 +1.25(+2.66%)
Feb 13, 2015 47.00 47.00 47.00 0 -1.33(-2.76%)
Feb 09, 2015 48.33 48.33 48.33 0 +6.33(+15.08%)
Jan 22, 2015 42.00 42.00 42.00 0 +0.25(+0.60%)
Jan 14, 2015 41.75 41.75 41.75 0 +0.25(+0.60%)
Jan 08, 2015 41.50 41.50 41.50 0 -1.00(-2.35%)
Jan 07, 2015 42.00 42.50 42.00 42.50 1,200 +1.50(+3.66%)
Jan 05, 2015 41.00 41.00 41.00 0 -1.00(-2.38%)
Jan 02, 2015 42.00 42.00 42.00 42.00 550 +0.00(+0.00%)
Dec 31, 2014 42.00 42.00 42.00 0 -0.50(-1.18%)
Dec 24, 2014 42.50 42.50 42.50 0 +0.00(+0.00%)
Dec 23, 2014 42.50 42.50 42.50 42.50 100 +0.00(+0.00%)
Dec 19, 2014 42.50 42.50 42.50 0 +1.15(+2.78%)
Dec 18, 2014 41.35 41.35 41.35 41.35 100 +0.35(+0.85%)
Dec 17, 2014 39.50 41.00 39.50 41.00 2,740 +1.60(+4.06%)
Dec 16, 2014 39.40 39.75 39.40 39.40 1,143 +0.40(+1.03%)
Dec 09, 2014 39.00 39.00 39.00 50 -0.25(-0.64%)
Dec 05, 2014 39.25 39.25 39.25 0 +0.00(+0.00%)
Dec 04, 2014 39.25 39.25 39.25 39.25 100 +1.00(+2.61%)
Dec 03, 2014 38.00 38.25 38.00 38.25 420 +1.25(+3.38%)
Nov 25, 2014 37.00 37.00 37.00 0 -1.00(-2.63%)
Nov 19, 2014 38.00 38.00 38.00 0 +1.89(+5.23%)
Nov 18, 2014 36.11 36.11 36.11 36.11 200 -0.89(-2.41%)
Nov 06, 2014 37.00 37.00 37.00 0 +1.00(+2.78%)
Nov 03, 2014 36.00 36.00 36.00 0 -0.75(-2.04%)
Oct 31, 2014 36.75 36.75 36.75 36.75 397 -0.24(-0.65%)
Oct 28, 2014 36.99 36.99 36.99 0 +0.99(+2.75%)
Oct 23, 2014 36.00 36.00 36.00 0 +1.00(+2.86%)
Oct 22, 2014 35.00 35.00 35.00 35.00 5,311 +0.00(+0.00%)
Oct 16, 2014 35.00 398 +0.00(+0.00%)
Oct 15, 2014 35.00 35.00 35.00 35.00 120 -0.99(-2.75%)
Oct 14, 2014 34.99 35.99 34.99 35.99 718 +0.99(+2.83%)
Oct 06, 2014 35.00 35.00 35.00 0 +0.00(+0.00%)
Sep 30, 2014 35.00 35.00 35.00 0 +0.05(+0.14%)
Sep 29, 2014 35.25 35.25 34.75 34.95 4,961 -1.47(-4.04%)
Sep 25, 2014 36.42 36.42 36.42 0 +0.42(+1.17%)
Sep 24, 2014 35.00 36.00 35.00 36.00 800 +1.00(+2.86%)
Sep 23, 2014 35.00 35.00 35.00 35.00 500 +0.00(+0.00%)
Sep 19, 2014 35.00 35.00 35.00 0 +0.00(+0.00%)
Sep 17, 2014 35.00 35.00 35.00 0 +0.00(+0.00%)
Sep 11, 2014 35.00 35.00 35.00 41 +0.00(+0.00%)
Sep 08, 2014 35.00 35.00 35.00 0 +0.00(+0.00%)
Aug 29, 2014 35.00 35.00 35.00 0 -1.00(-2.78%)
Aug 20, 2014 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 15, 2014 36.00 36.00 36.00 0 +1.00(+2.86%)
Aug 12, 2014 35.00 35.00 35.00 0 +0.00(+0.00%)
Aug 05, 2014 35.00 35.00 35.00 0 +0.65(+1.89%)
Aug 04, 2014 35.25 35.25 34.35 34.35 2,050 -0.90(-2.55%)
Jul 21, 2014 35.25 35.25 35.25 0 -0.75(-2.08%)
Jul 17, 2014 36.00 36.00 36.00 0 +0.75(+2.13%)
Jul 11, 2014 35.25 35.25 35.25 0 -0.75(-2.08%)
Jul 10, 2014 36.12 36.12 36.00 36.00 1,200 -0.15(-0.41%)
Jul 09, 2014 36.16 36.16 36.15 36.15 2,900 -0.05(-0.14%)
Jul 08, 2014 36.50 36.75 36.20 36.20 11,257 -0.20(-0.55%)
Jul 07, 2014 36.40 36.40 36.40 36.40 100 +0.00(+0.00%)
Jul 03, 2014 36.40 36.40 36.40 0 +0.00(+0.00%)
Jul 01, 2014 36.40 36.40 36.40 0 -0.10(-0.27%)
Jun 30, 2014 36.50 36.50 36.50 36.50 300 -0.25(-0.68%)
Jun 27, 2014 36.75 36.75 36.75 36.75 600 -0.50(-1.34%)
Jun 26, 2014 37.25 37.25 37.25 37.25 1,700 +0.15(+0.40%)
Jun 23, 2014 37.10 37.10 37.10 7 -0.90(-2.37%)
Jun 17, 2014 38.00 38.00 38.00 3 -0.10(-0.26%)
Jun 04, 2014 38.10 38.10 38.10 0 +0.10(+0.26%)
May 22, 2014 38.00 38.00 38.00 0 +0.10(+0.26%)
May 16, 2014 37.90 37.90 37.90 37.90 100 -0.10(-0.26%)
May 15, 2014 38.00 38.00 38.00 38.00 118 -1.00(-2.56%)
May 13, 2014 39.00 39.00 39.00 18 +0.90(+2.36%)
May 12, 2014 38.10 38.10 38.10 38.10 600 -0.95(-2.42%)
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.