Register for streaming realtime charts, analysis tools, and prices.
SOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 15.95 | 0.60 | 3.91% | 15.75 | 16.00 | 15.25 | 3,382 |
| May 16 2024 | 15.35 | -0.05 | -0.32% | 15.70 | 15.95 | 15.35 | 10,071 |
| May 15 2024 | 15.40 | 0.60 | 4.05% | 15.15 | 15.55 | 15.00 | 5,050 |
| May 14 2024 | 14.80 | -0.15 | -1.00% | 14.45 | 15.45 | 14.45 | 3,192 |
| May 13 2024 | 14.95 | 0.15 | 1.01% | 15.25 | 15.25 | 14.35 | 9,781 |
| May 10 2024 | 14.80 | -1.50 | -9.20% | 16.40 | 16.80 | 14.80 | 18,144 |
| May 09 2024 | 16.30 | 1.00 | 6.54% | 15.60 | 16.45 | 15.60 | 13,933 |
| May 08 2024 | 15.30 | 0.40 | 2.68% | 14.90 | 15.70 | 14.90 | 6,312 |
| May 07 2024 | 14.90 | -0.20 | -1.32% | 15.00 | 15.00 | 14.85 | 1,046 |
| May 06 2024 | 15.10 | 0.60 | 4.14% | 14.90 | 15.20 | 14.75 | 7,492 |
| May 03 2024 | 14.50 | -0.20 | -1.36% | 14.45 | 14.70 | 14.45 | 1,573 |
| May 02 2024 | 14.70 | 0.15 | 1.03% | 14.50 | 14.75 | 14.30 | 2,792 |
| Apr 30 2024 | 14.55 | 0.70 | 5.05% | 14.20 | 14.70 | 14.20 | 7,001 |
| Apr 29 2024 | 13.85 | -0.15 | -1.07% | 13.95 | 13.95 | 13.70 | 2,274 |
| Apr 26 2024 | 14.00 | -0.20 | -1.41% | 14.05 | 14.40 | 13.90 | 2,738 |
| Apr 25 2024 | 14.20 | 0.20 | 1.43% | 14.15 | 14.20 | 14.00 | 1,733 |
| Apr 24 2024 | 14.00 | 0.15 | 1.08% | 14.20 | 14.25 | 13.95 | 1,833 |
| Apr 23 2024 | 13.85 | 0.50 | 3.75% | 14.30 | 14.30 | 13.75 | 3,163 |
| Apr 22 2024 | 13.35 | -0.25 | -1.84% | 13.60 | 13.65 | 13.35 | 8,012 |
| Apr 19 2024 | 13.60 | -0.35 | -2.51% | 14.45 | 14.45 | 13.60 | 4,391 |
| Apr 18 2024 | 13.95 | -0.20 | -1.41% | 14.00 | 14.20 | 13.85 | 3,619 |
| Apr 17 2024 | 14.15 | 0.00 | 0.00% | 14.45 | 14.45 | 14.05 | 6,535 |
| Apr 16 2024 | 14.15 | -0.60 | -4.07% | 14.90 | 15.10 | 14.05 | 21,170 |
| Apr 15 2024 | 14.75 | 0.05 | 0.34% | 14.85 | 15.00 | 14.75 | 2,208 |
| Apr 12 2024 | 14.70 | -0.10 | -0.68% | 14.90 | 14.95 | 14.65 | 4,017 |
| Apr 11 2024 | 14.80 | -0.10 | -0.67% | 15.00 | 15.25 | 14.80 | 2,718 |
| Apr 10 2024 | 14.90 | -0.05 | -0.33% | 15.05 | 15.15 | 14.90 | 3,697 |
| Apr 09 2024 | 14.95 | -0.05 | -0.33% | 15.35 | 15.35 | 14.85 | 6,153 |
| Apr 08 2024 | 15.00 | -0.35 | -2.28% | 15.45 | 15.50 | 15.00 | 3,905 |
| Apr 05 2024 | 15.35 | -0.75 | -4.66% | 16.20 | 16.20 | 15.35 | 8,424 |
| Apr 04 2024 | 16.10 | 0.25 | 1.58% | 16.20 | 16.70 | 15.95 | 20,363 |
| Apr 03 2024 | 15.85 | -0.05 | -0.31% | 15.90 | 16.00 | 15.60 | 7,171 |
| Apr 02 2024 | 15.90 | -0.40 | -2.45% | 15.65 | 16.20 | 15.65 | 11,502 |
| Mar 28 2024 | 16.30 | 0.40 | 2.52% | 16.30 | 16.55 | 15.70 | 19,537 |
| Mar 27 2024 | 15.90 | -0.30 | -1.85% | 16.50 | 16.55 | 15.90 | 9,280 |
| Mar 26 2024 | 16.20 | 0.30 | 1.89% | 16.00 | 16.60 | 16.00 | 13,408 |
| Mar 25 2024 | 15.90 | -0.05 | -0.31% | 16.35 | 16.55 | 15.80 | 9,601 |
| Mar 22 2024 | 15.95 | 0.10 | 0.63% | 16.00 | 16.00 | 15.75 | 14,042 |
| Mar 21 2024 | 15.85 | 0.60 | 3.93% | 15.20 | 16.00 | 14.95 | 28,765 |
| Mar 20 2024 | 15.25 | 0.60 | 4.10% | 15.10 | 15.50 | 14.55 | 22,481 |
| Mar 19 2024 | 14.65 | 0.25 | 1.74% | 14.70 | 14.75 | 14.30 | 12,125 |
| Mar 18 2024 | 14.40 | -0.50 | -3.36% | 15.30 | 15.30 | 14.30 | 14,775 |
| Mar 15 2024 | 14.90 | 0.25 | 1.71% | 15.75 | 15.90 | 14.85 | 11,431 |
| Mar 14 2024 | 14.65 | -1.00 | -6.39% | 16.25 | 16.25 | 14.65 | 21,073 |
| Mar 13 2024 | 15.65 | -1.80 | -10.32% | 17.30 | 17.95 | 15.65 | 13,561 |
| Mar 12 2024 | 17.45 | -0.80 | -4.38% | 18.40 | 18.45 | 17.10 | 19,979 |
| Mar 11 2024 | 18.25 | -5.05 | -21.67% | 22.00 | 22.00 | 18.10 | 41,168 |
| Mar 08 2024 | 23.30 | -0.60 | -2.51% | 23.80 | 24.30 | 23.00 | 4,777 |
| Mar 07 2024 | 23.90 | -0.20 | -0.83% | 24.00 | 24.50 | 23.90 | 1,118 |
| Mar 06 2024 | 24.10 | 0.10 | 0.42% | 24.10 | 24.20 | 24.00 | 595 |
| Mar 05 2024 | 24.00 | -0.60 | -2.44% | 24.40 | 24.60 | 23.80 | 4,691 |
| Mar 04 2024 | 24.60 | -0.60 | -2.38% | 25.00 | 25.40 | 24.60 | 844 |
| Mar 01 2024 | 25.20 | 0.30 | 1.20% | 25.80 | 25.80 | 24.30 | 1,368 |
| Feb 29 2024 | 24.90 | 0.70 | 2.89% | 24.10 | 25.00 | 24.10 | 1,831 |
| Feb 28 2024 | 24.20 | -0.60 | -2.42% | 25.00 | 25.30 | 24.20 | 3,845 |
| Feb 27 2024 | 24.80 | -0.40 | -1.59% | 25.80 | 25.80 | 24.80 | 970 |
| Feb 26 2024 | 25.20 | -0.20 | -0.79% | 24.80 | 25.20 | 24.70 | 1,154 |
| Feb 23 2024 | 25.40 | 0.40 | 1.60% | 25.60 | 25.60 | 25.10 | 676 |
| Feb 22 2024 | 25.00 | -0.30 | -1.19% | 25.40 | 25.40 | 24.80 | 1,582 |
| Feb 21 2024 | 25.30 | 0.70 | 2.85% | 25.00 | 25.40 | 25.00 | 676 |
| Feb 20 2024 | 24.60 | 0.20 | 0.82% | 24.50 | 25.50 | 24.30 | 1,278 |
| Feb 19 2024 | 24.40 | -0.70 | -2.79% | 24.20 | 25.00 | 24.10 | 2,795 |
