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

Somerset Trust Holdi (OP: SOME )

42.50 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 30, 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, 2020 34.25 34.50 34.25 34.50 200 +0.50(+1.47%)
Apr 28, 2020 34.00 34.00 34.00 0 -0.70(-2.02%)
Apr 27, 2020 34.73 34.73 34.70 34.70 700 +0.20(+0.58%)
Apr 24, 2020 34.50 34.50 34.50 34.50 200 +0.50(+1.47%)
Apr 22, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Apr 21, 2020 34.50 34.50 34.00 34.00 660 -1.00(-2.86%)
Apr 20, 2020 35.00 35.00 35.00 35.00 495 +0.00(+0.00%)
Apr 17, 2020 34.50 35.00 34.50 35.00 1,600 +1.00(+2.94%)
Apr 15, 2020 34.00 34.00 34.00 0 -2.00(-5.56%)
Apr 14, 2020 35.00 36.00 35.00 36.00 878 +1.40(+4.05%)
Apr 13, 2020 35.00 35.00 34.50 34.60 3,400 -0.40(-1.14%)
Apr 09, 2020 35.00 35.00 35.00 35.00 300 +0.00(+0.00%)
Apr 08, 2020 34.00 35.00 34.00 35.00 800 +0.00(+0.00%)
Apr 07, 2020 35.00 35.00 35.00 35.00 1,000 +2.00(+6.06%)
Apr 03, 2020 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 02, 2020 34.00 34.00 33.00 33.00 933 +0.95(+2.96%)
Apr 01, 2020 33.00 33.00 32.05 32.05 750 -1.45(-4.33%)
Mar 31, 2020 34.00 34.00 33.50 33.50 600 -1.00(-2.90%)
Mar 26, 2020 34.50 34.50 34.50 0 +0.00(+0.00%)
Mar 25, 2020 34.50 34.50 34.50 34.50 156 +0.25(+0.73%)
Mar 24, 2020 34.25 34.25 34.25 34.25 137 +2.20(+6.86%)
Mar 23, 2020 34.50 34.50 32.05 32.05 1,096 -2.45(-7.10%)
Mar 20, 2020 34.60 34.60 34.50 34.50 900 +0.00(+0.00%)
Mar 19, 2020 35.00 35.00 34.50 34.50 5,435 -0.50(-1.43%)
Mar 18, 2020 36.00 36.00 34.51 35.00 9,514 +0.50(+1.45%)
Mar 17, 2020 34.50 34.50 34.50 34.50 101 +0.35(+1.02%)
Mar 16, 2020 37.20 37.20 34.15 34.15 1,120 -5.45(-13.76%)
Mar 13, 2020 39.60 39.60 39.60 1 +0.00(+0.00%)
Mar 12, 2020 39.66 39.66 38.71 39.60 1,246 -0.40(-1.00%)
Mar 11, 2020 40.00 40.10 40.00 40.00 2,300 -1.00(-2.44%)
Mar 09, 2020 41.00 41.00 41.00 0 -1.50(-3.53%)
Mar 02, 2020 42.50 42.50 42.50 0 +0.00(+0.00%)
Feb 28, 2020 42.10 42.50 41.50 42.50 700 +0.50(+1.19%)
Feb 27, 2020 43.00 43.21 42.00 42.00 5,448 -1.21(-2.80%)
Feb 26, 2020 43.50 43.50 43.21 43.21 220 +0.01(+0.02%)
Feb 25, 2020 43.40 43.40 43.20 43.20 420 -0.18(-0.41%)
Feb 24, 2020 43.75 43.75 43.38 43.38 3,395 -0.37(-0.85%)
Feb 14, 2020 43.75 43.75 43.75 0 +0.05(+0.11%)
Feb 13, 2020 43.70 43.70 43.70 43.70 100 -0.05(-0.11%)
Feb 11, 2020 43.75 43.75 43.75 0 +0.05(+0.11%)
Feb 10, 2020 43.70 43.70 43.70 43.70 100 -0.47(-1.06%)
Feb 05, 2020 44.17 44.17 44.17 0 +0.50(+1.14%)
Feb 03, 2020 43.67 43.67 43.67 0 +0.00(+0.00%)
Jan 30, 2020 43.67 43.67 43.67 0 +0.00(+0.00%)
Jan 28, 2020 43.67 43.67 43.67 0 -0.83(-1.87%)
Jan 24, 2020 44.50 44.50 44.50 0 +0.35(+0.79%)
Jan 22, 2020 44.15 44.15 44.15 0 +0.30(+0.68%)
Jan 21, 2020 43.85 43.85 43.85 43.85 375 +0.49(+1.13%)
Jan 17, 2020 44.00 44.00 43.36 43.36 6,400 -0.89(-2.01%)
Jan 15, 2020 44.25 44.25 44.25 0 +0.90(+2.08%)
Jan 14, 2020 43.70 43.70 43.35 43.35 1,000 +0.00(+0.00%)
Jan 06, 2020 43.35 43.35 43.35 0 -0.65(-1.48%)
Dec 31, 2019 44.00 44.00 44.00 0 +0.99(+2.30%)
Dec 30, 2019 43.01 43.01 43.01 43.01 100 -0.49(-1.13%)
Dec 27, 2019 43.50 43.50 43.50 21 +0.00(+0.00%)
Dec 26, 2019 43.50 43.50 43.50 43.50 201 -0.48(-1.09%)
Dec 23, 2019 43.98 43.98 43.98 0 +0.73(+1.69%)
Dec 20, 2019 43.25 43.25 43.25 43.25 1,200 -0.25(-0.57%)
Dec 19, 2019 43.50 43.50 43.50 1 +0.00(+0.00%)
Dec 18, 2019 43.50 43.50 43.50 43.50 583 +0.50(+1.16%)
Dec 17, 2019 42.54 43.00 42.54 43.00 1,000 +0.29(+0.68%)
Dec 16, 2019 42.71 42.71 42.71 42.71 781 +0.11(+0.26%)
Dec 13, 2019 41.88 42.94 41.88 42.60 2,200 +1.00(+2.40%)
Dec 12, 2019 41.60 41.60 41.60 41.60 200 +0.25(+0.60%)
Dec 11, 2019 41.00 41.55 41.00 41.35 952 +0.65(+1.60%)
Dec 10, 2019 40.50 40.70 40.36 40.70 1,957 +0.22(+0.55%)
Dec 09, 2019 40.62 40.62 40.48 40.48 1,100 -0.47(-1.15%)
Dec 06, 2019 40.63 40.95 40.63 40.95 600 +0.34(+0.84%)
Dec 02, 2019 40.61 40.61 40.61 0 +0.00(+0.00%)
Nov 29, 2019 40.61 40.61 40.61 40.61 400 +0.03(+0.07%)
Nov 27, 2019 40.58 40.58 40.58 40.58 600 -0.43(-1.05%)
Nov 26, 2019 41.01 41.01 41.01 41.01 100 +0.01(+0.02%)
Nov 25, 2019 41.00 41.00 41.00 41.00 100 +0.00(+0.00%)
Nov 22, 2019 40.89 41.00 40.89 41.00 800 +0.89(+2.22%)
Nov 21, 2019 40.11 40.11 40.11 75 +0.00(+0.00%)
Nov 20, 2019 42.00 42.00 40.00 40.11 4,024 -1.89(-4.50%)
Nov 18, 2019 42.00 42.00 42.00 0 -0.05(-0.12%)
Nov 08, 2019 42.05 42.05 42.05 0 -0.73(-1.71%)
Nov 05, 2019 42.78 42.78 42.78 0 +0.00(+0.00%)
Nov 04, 2019 42.78 42.78 42.78 42.78 390 +0.73(+1.74%)
Nov 01, 2019 42.05 42.05 42.05 42.05 500 -1.75(-4.00%)
Oct 31, 2019 43.80 43.80 43.80 43.80 200 -0.10(-0.23%)
Oct 28, 2019 43.90 43.90 43.90 0 +1.65(+3.91%)
Oct 24, 2019 42.25 42.25 42.25 0 +0.12(+0.28%)
Oct 23, 2019 42.14 42.14 42.13 42.13 200 +0.00(+0.00%)
Oct 22, 2019 44.25 44.25 42.11 42.13 1,160 -1.87(-4.25%)
Oct 21, 2019 44.00 44.00 44.00 53 +0.00(+0.00%)
Oct 18, 2019 44.00 44.00 44.00 15 +0.00(+0.00%)
Oct 17, 2019 44.00 44.00 44.00 44.00 435 -0.50(-1.12%)
Oct 14, 2019 44.50 44.50 44.50 0 +0.30(+0.68%)
Oct 10, 2019 44.20 44.20 44.20 0 +0.20(+0.45%)
Oct 09, 2019 43.25 44.00 43.25 44.00 600 +1.00(+2.33%)
Oct 08, 2019 42.50 44.00 42.50 43.00 1,500 +0.50(+1.18%)
Oct 04, 2019 42.50 42.50 42.50 0 +0.00(+0.00%)
Sep 30, 2019 42.50 42.50 42.50 0 -0.20(-0.47%)
Sep 26, 2019 42.70 42.70 42.70 0 +1.37(+3.31%)
Sep 24, 2019 41.33 41.33 41.33 0 -0.21(-0.51%)
Sep 23, 2019 41.99 42.70 41.50 41.54 3,932 +0.32(+0.78%)
Sep 20, 2019 41.22 41.22 41.22 129 +0.00(+0.00%)
Sep 19, 2019 41.76 41.76 41.22 41.22 3,699 -1.28(-3.01%)
Sep 18, 2019 42.50 42.50 42.50 85 +0.00(+0.00%)
Sep 13, 2019 42.50 42.50 42.50 0 +0.50(+1.19%)
Sep 12, 2019 42.00 42.00 42.00 42.00 500 -3.00(-6.67%)
Sep 10, 2019 45.00 45.00 45.00 0 +0.50(+1.12%)
Sep 05, 2019 44.50 44.50 44.50 0 +1.50(+3.49%)
Sep 03, 2019 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 29, 2019 43.00 43.00 43.00 0 +0.90(+2.14%)
Aug 27, 2019 42.10 42.10 42.10 0 +0.00(+0.00%)
Aug 23, 2019 42.10 42.10 42.10 0 -0.15(-0.36%)
Aug 22, 2019 42.30 42.30 42.25 42.25 325 -1.75(-3.98%)
Aug 20, 2019 44.00 44.00 44.00 0 +1.80(+4.27%)
Aug 19, 2019 42.50 42.50 42.20 42.20 1,230 -0.40(-0.94%)
Aug 16, 2019 42.60 42.60 42.60 42.60 1,400 +0.40(+0.95%)
Aug 15, 2019 42.25 42.25 42.20 42.20 450 -0.05(-0.12%)
Aug 14, 2019 42.25 42.25 42.25 42.25 150 -0.25(-0.59%)
Aug 13, 2019 42.50 42.50 42.50 42.50 1,000 -0.08(-0.19%)
Aug 09, 2019 42.58 42.58 42.58 0 -1.27(-2.90%)
Aug 08, 2019 41.75 43.85 41.75 43.85 4,697 +2.10(+5.03%)
Aug 07, 2019 41.75 41.75 41.75 41.75 2,150 +0.37(+0.89%)
Aug 06, 2019 41.50 41.85 41.38 41.38 3,540 +0.25(+0.61%)
Aug 05, 2019 41.62 41.62 41.12 41.13 2,596 -0.62(-1.49%)
Aug 02, 2019 41.75 41.75 41.75 41.75 300 +0.13(+0.31%)
Aug 01, 2019 41.62 41.62 41.62 41.62 100 +0.00(+0.00%)
Jul 29, 2019 41.62 41.62 41.62 0 +0.00(+0.00%)
Jul 26, 2019 41.62 41.62 41.62 75 +0.00(+0.00%)
Jul 25, 2019 41.62 41.62 41.62 70 +0.00(+0.00%)
Jul 24, 2019 42.95 42.95 41.62 41.62 316 -1.38(-3.21%)
Jul 22, 2019 43.00 43.00 43.00 0 -0.25(-0.58%)
Jul 16, 2019 43.25 43.25 43.25 0 +1.75(+4.22%)
Jul 15, 2019 41.50 41.50 41.50 74 +0.00(+0.00%)
Jul 12, 2019 41.50 41.50 41.50 41.50 100 +0.00(+0.00%)
Jul 11, 2019 41.50 41.50 41.50 41.50 277 -0.50(-1.19%)
Jul 09, 2019 42.00 42.00 42.00 0 +1.00(+2.44%)
Jul 08, 2019 41.00 41.00 41.00 35 +0.00(+0.00%)
Jun 28, 2019 41.00 41.00 41.00 0 -1.05(-2.50%)
Jun 27, 2019 42.05 42.05 42.05 70 +0.00(+0.00%)
Jun 26, 2019 42.01 42.05 42.00 42.05 9,949 -0.20(-0.47%)
Jun 25, 2019 42.25 42.25 42.25 42.25 233 -1.50(-3.43%)
Jun 21, 2019 43.75 43.75 43.75 0 +1.70(+4.04%)
Jun 20, 2019 42.05 42.05 42.05 2 +0.00(+0.00%)
Jun 19, 2019 42.05 42.05 42.05 42.05 502 -0.01(-0.02%)
Jun 18, 2019 42.75 42.75 42.06 42.06 1,779 +0.06(+0.14%)
Jun 05, 2019 42.00 42.00 42.00 0 -0.20(-0.47%)
Jun 04, 2019 42.20 42.20 42.20 42.20 325 -0.55(-1.29%)
May 29, 2019 42.75 42.75 42.75 0 -1.25(-2.84%)
May 28, 2019 44.00 44.00 44.00 64 +0.00(+0.00%)
May 24, 2019 44.00 44.00 44.00 80 +0.00(+0.00%)
May 23, 2019 44.00 44.00 44.00 44.00 100 +0.00(+0.00%)
May 20, 2019 44.00 44.00 44.00 0 -0.50(-1.12%)
May 13, 2019 44.50 44.50 44.50 0 +0.00(+0.00%)
May 09, 2019 44.50 44.50 44.50 0 +0.75(+1.71%)
May 08, 2019 43.75 43.75 43.75 43.75 1,100 -0.25(-0.57%)
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.