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 30, 2018 44.25 47.00 44.00 47.00 723 +2.75(+6.21%)
Apr 27, 2018 44.25 44.25 44.25 44.25 190 +0.00(+0.00%)
Apr 26, 2018 44.25 44.25 44.25 44.25 100 +0.25(+0.57%)
Apr 23, 2018 44.00 44.00 44.00 0 +0.51(+1.17%)
Apr 20, 2018 43.40 43.49 43.40 43.49 230 -0.51(-1.16%)
Apr 18, 2018 44.00 44.00 44.00 0 +0.01(+0.02%)
Apr 16, 2018 43.99 43.99 43.99 0 -0.01(-0.02%)
Apr 13, 2018 43.70 44.00 43.70 44.00 1,116 +0.03(+0.07%)
Apr 12, 2018 43.60 43.97 43.50 43.97 3,026 -0.03(-0.07%)
Apr 11, 2018 44.00 44.00 44.00 44.00 100 +0.40(+0.92%)
Apr 09, 2018 43.60 43.60 43.60 0 -0.40(-0.91%)
Apr 02, 2018 44.00 44.00 44.00 50 +0.00(+0.00%)
Mar 29, 2018 44.00 44.00 44.00 0 +0.00(+0.00%)
Mar 28, 2018 44.00 44.00 44.00 44.00 749 +0.00(+0.00%)
Mar 27, 2018 44.00 44.00 44.00 44.00 100 +0.41(+0.94%)
Mar 23, 2018 43.59 43.59 43.59 69 -0.16(-0.37%)
Mar 21, 2018 43.75 43.75 43.75 0 -0.25(-0.57%)
Mar 16, 2018 44.00 44.00 44.00 2 +0.90(+2.09%)
Mar 15, 2018 43.10 43.10 43.10 43.10 100 -0.50(-1.15%)
Mar 14, 2018 43.50 43.60 43.50 43.60 500 -2.40(-5.22%)
Mar 08, 2018 46.00 46.00 46.00 57 +2.95(+6.85%)
Mar 07, 2018 44.25 44.25 43.05 43.05 300 -1.20(-2.71%)
Mar 05, 2018 44.25 44.25 44.25 0 -0.75(-1.67%)
Feb 28, 2018 45.00 45.00 45.00 2 +0.50(+1.12%)
Feb 27, 2018 44.50 44.50 44.50 44.50 263 -0.50(-1.11%)
Feb 26, 2018 44.25 45.00 44.25 45.00 406 +1.40(+3.21%)
Feb 23, 2018 43.60 43.60 43.60 43.60 130 -0.65(-1.47%)
Feb 22, 2018 44.25 44.25 44.25 44.25 106 +0.70(+1.61%)
Feb 21, 2018 43.50 43.55 43.50 43.55 400 +0.54(+1.26%)
Feb 20, 2018 43.01 43.01 43.01 43.01 300 -1.80(-4.03%)
Feb 16, 2018 44.81 44.81 44.81 0 +0.61(+1.39%)
Feb 15, 2018 44.05 44.20 43.60 44.20 1,095 +1.19(+2.77%)
Feb 14, 2018 44.06 44.06 43.01 43.01 300 -1.09(-2.47%)
Feb 13, 2018 44.00 45.50 44.00 44.10 795 +0.10(+0.23%)
Feb 12, 2018 44.00 44.00 44.00 44.00 100 +1.50(+3.53%)
Feb 07, 2018 42.50 42.50 42.50 0 +0.25(+0.59%)
Feb 06, 2018 42.25 42.25 42.25 42.25 100 +0.00(+0.00%)
Feb 02, 2018 42.25 42.25 42.25 0 -0.25(-0.59%)
Feb 01, 2018 42.55 42.55 42.25 42.50 1,012 -0.05(-0.12%)
Jan 31, 2018 42.55 42.55 42.55 42.55 300 +0.00(+0.00%)
Jan 26, 2018 42.55 42.55 42.55 0 -0.70(-1.62%)
Jan 25, 2018 43.50 43.50 42.55 43.25 2,820 +0.70(+1.65%)
Jan 24, 2018 42.55 42.55 42.55 42.55 300 -0.55(-1.28%)
Jan 19, 2018 43.10 43.10 43.10 0 +0.60(+1.41%)
Jan 17, 2018 42.50 42.50 42.50 0 +0.00(+0.00%)
Jan 16, 2018 43.00 43.00 42.50 42.50 1,268 -0.50(-1.16%)
Jan 12, 2018 43.00 43.00 43.00 0 +0.00(+0.00%)
Jan 10, 2018 43.00 43.00 43.00 0 +0.50(+1.18%)
Jan 09, 2018 42.35 42.50 42.35 42.50 1,900 +0.30(+0.71%)
Jan 08, 2018 42.20 42.20 42.20 42.20 600 +0.00(+0.00%)
Jan 05, 2018 42.20 42.20 42.20 42.20 400 +0.05(+0.12%)
Jan 02, 2018 42.15 42.15 42.15 0 +0.00(+0.00%)
Dec 20, 2017 42.15 42.15 42.15 0 +0.00(+0.00%)
Dec 19, 2017 42.15 42.15 42.15 42.15 402 +0.15(+0.36%)
Dec 18, 2017 41.95 42.00 41.95 42.00 871 +0.25(+0.60%)
Dec 15, 2017 41.70 41.75 41.70 41.75 700 +0.95(+2.33%)
Dec 13, 2017 40.80 40.80 40.80 0 -0.90(-2.16%)
Dec 12, 2017 41.00 41.70 41.00 41.70 800 +0.70(+1.71%)
Dec 07, 2017 41.00 41.00 41.00 0 -0.70(-1.68%)
Dec 06, 2017 41.70 41.70 41.70 41.70 1,000 +0.48(+1.16%)
Dec 05, 2017 41.22 41.22 41.22 41.22 177 -0.03(-0.07%)
Dec 04, 2017 41.22 41.25 41.22 41.25 1,000 +0.00(+0.00%)
Dec 01, 2017 41.22 41.25 41.22 41.25 4,191 +0.00(+0.00%)
Nov 29, 2017 41.25 41.25 41.25 0 +0.00(+0.00%)
Nov 27, 2017 41.25 41.25 41.25 0 +0.25(+0.61%)
Nov 21, 2017 41.00 41.00 41.00 0 +0.00(+0.00%)
Nov 17, 2017 41.00 41.00 41.00 0 +0.00(+0.00%)
Nov 16, 2017 41.00 41.45 41.00 41.00 964 +0.00(+0.00%)
Nov 09, 2017 41.00 41.00 41.00 0 -0.50(-1.20%)
Nov 02, 2017 41.50 41.50 41.50 0 +1.25(+3.11%)
Nov 01, 2017 41.75 41.75 40.25 40.25 324 -2.25(-5.29%)
Oct 30, 2017 42.50 42.50 42.50 0 +0.50(+1.19%)
Oct 24, 2017 42.00 42.00 42.00 0 +0.25(+0.60%)
Oct 20, 2017 41.75 41.75 41.75 0 -0.25(-0.60%)
Oct 19, 2017 41.00 42.00 41.00 42.00 1,100 +0.50(+1.20%)
Oct 17, 2017 41.50 41.50 41.50 0 +0.05(+0.12%)
Oct 16, 2017 41.45 41.45 41.45 41.45 1,333 -0.10(-0.24%)
Oct 06, 2017 41.55 41.55 41.55 0 +0.10(+0.24%)
Oct 05, 2017 41.45 41.45 41.45 41.45 1,000 +0.20(+0.48%)
Oct 04, 2017 40.00 41.25 40.00 41.25 3,882 +1.25(+3.12%)
Sep 26, 2017 40.00 40.00 40.00 0 -0.50(-1.23%)
Sep 19, 2017 40.50 40.50 40.50 0 +1.50(+3.85%)
Sep 18, 2017 39.00 39.00 39.00 39.00 196 +0.50(+1.30%)
Sep 12, 2017 38.50 38.50 38.50 1 -1.75(-4.35%)
Sep 07, 2017 40.25 40.25 40.25 0 +1.50(+3.87%)
Sep 01, 2017 38.75 38.75 38.75 0 +0.05(+0.13%)
Aug 30, 2017 38.70 38.70 38.70 0 -0.05(-0.13%)
Aug 25, 2017 38.75 38.75 38.75 0 +0.25(+0.65%)
Aug 24, 2017 40.00 40.00 38.50 38.50 800 -1.50(-3.75%)
Aug 23, 2017 39.50 40.00 39.50 40.00 588 +0.50(+1.27%)
Aug 22, 2017 39.50 39.50 39.50 39.50 100 +0.50(+1.28%)
Aug 18, 2017 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 16, 2017 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 15, 2017 39.00 39.00 39.00 39.00 100 +0.00(+0.00%)
Aug 14, 2017 39.00 39.00 39.00 39.00 1,345 +0.00(+0.00%)
Aug 11, 2017 40.00 40.00 39.00 39.00 1,700 -1.00(-2.50%)
Aug 10, 2017 40.00 40.00 40.00 40.00 1,137 -0.50(-1.23%)
Aug 02, 2017 40.50 40.50 40.50 0 +0.55(+1.38%)
Jul 31, 2017 39.95 39.95 39.95 0 +0.85(+2.17%)
Jul 28, 2017 39.10 39.10 39.10 39.10 100 +0.10(+0.26%)
Jul 27, 2017 39.90 39.90 38.95 39.00 500 -0.95(-2.38%)
Jul 26, 2017 39.00 39.95 38.96 39.95 659 +0.85(+2.17%)
Jul 25, 2017 39.75 39.75 39.10 39.10 888 -0.70(-1.76%)
Jul 24, 2017 39.80 39.80 39.80 39.80 160 -0.15(-0.38%)
Jul 21, 2017 39.95 39.95 39.95 39.95 200 -0.10(-0.25%)
Jul 19, 2017 40.05 40.05 40.05 0 +0.00(+0.00%)
Jul 17, 2017 40.05 40.05 40.05 56 -0.05(-0.12%)
Jul 14, 2017 40.10 40.10 40.10 40.10 100 -0.04(-0.10%)
Jul 13, 2017 40.25 40.25 40.10 40.14 415 +0.09(+0.22%)
Jul 11, 2017 40.05 40.05 40.05 0 -0.95(-2.32%)
Jul 10, 2017 41.00 41.00 41.00 41.00 200 +0.00(+0.00%)
Jul 07, 2017 41.25 41.25 41.00 41.00 460 -0.75(-1.80%)
Jul 06, 2017 41.85 41.85 41.75 41.75 420 +0.00(+0.00%)
Jul 03, 2017 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Jun 29, 2017 41.75 41.75 41.75 25 +0.00(+0.00%)
Jun 27, 2017 41.75 41.75 41.75 0 -0.06(-0.14%)
Jun 23, 2017 41.81 41.81 41.81 0 -0.09(-0.21%)
Jun 21, 2017 41.90 41.90 41.90 0 +0.10(+0.24%)
Jun 19, 2017 41.80 41.80 41.80 1 -0.30(-0.71%)
Jun 16, 2017 42.15 42.15 42.10 42.10 550 +0.10(+0.24%)
Jun 15, 2017 42.00 42.00 42.00 42.00 780 +0.00(+0.00%)
Jun 14, 2017 42.40 42.50 42.00 42.00 1,799 -0.60(-1.41%)
Jun 13, 2017 42.50 42.60 42.50 42.60 400 +0.10(+0.24%)
Jun 08, 2017 42.50 42.50 42.50 0 -1.00(-2.30%)
Jun 05, 2017 43.50 43.50 43.50 0 +0.80(+1.87%)
Jun 02, 2017 42.70 42.70 42.70 42.70 100 +0.00(+0.00%)
May 31, 2017 42.70 42.70 42.70 0 -1.30(-2.95%)
May 25, 2017 44.00 44.00 44.00 0 -0.50(-1.12%)
May 24, 2017 44.50 44.50 44.50 44.50 120 +0.00(+0.00%)
May 23, 2017 44.50 44.50 44.50 44.50 200 -0.20(-0.45%)
May 22, 2017 44.65 44.70 44.65 44.70 240 +0.00(+0.00%)
May 17, 2017 44.70 44.70 44.70 0 -0.05(-0.11%)
May 15, 2017 44.75 44.75 44.75 0 +0.00(+0.00%)
May 08, 2017 44.75 44.75 44.75 50 -0.05(-0.11%)
May 05, 2017 44.80 44.80 44.80 44.80 100 +0.05(+0.11%)
May 04, 2017 44.75 44.75 44.75 44.75 198 +0.00(+0.00%)
May 02, 2017 44.75 44.75 44.75 0 -0.76(-1.67%)
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.