Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SOMLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 14.60 | -0.09 | -0.61% | 14.545 | 14.60 | 14.53 | 437,750 |
| Jun 17 2024 | 14.69 | -0.13 | -0.88% | 14.61 | 14.72 | 14.61 | 90,445 |
| Jun 14 2024 | 14.82 | -0.30 | -1.98% | 14.82 | 14.82 | 14.70 | 59,016 |
| Jun 13 2024 | 15.12 | -0.27 | -1.75% | 14.88 | 15.17 | 14.88 | 60,842 |
| Jun 12 2024 | 15.3895 | 0.03 | 0.19% | 14.99 | 15.51 | 14.99 | 67,981 |
| Jun 11 2024 | 15.36 | -0.04 | -0.26% | 15.00 | 15.45 | 15.00 | 91,115 |
| Jun 10 2024 | 15.40 | 0.01 | 0.06% | 15.56 | 15.80 | 15.33 | 76,447 |
| Jun 07 2024 | 15.39 | -0.12 | -0.77% | 15.71 | 15.71 | 15.32 | 36,963 |
| Jun 06 2024 | 15.51 | -0.14 | -0.90% | 15.45 | 15.51 | 15.41 | 89,226 |
| Jun 05 2024 | 15.6513 | 0.13 | 0.85% | 15.12 | 15.675 | 15.12 | 56,174 |
| Jun 04 2024 | 15.52 | -0.04 | -0.26% | 15.19 | 15.63 | 15.19 | 111,354 |
| Jun 03 2024 | 15.56 | 0.10 | 0.65% | 15.61 | 15.63 | 15.54 | 91,943 |
| May 31 2024 | 15.46 | -0.02 | -0.13% | 15.5235 | 15.54 | 15.4037 | 92,289 |
| May 30 2024 | 15.48 | -0.06 | -0.39% | 15.458 | 15.4996 | 15.43 | 124,417 |
| May 29 2024 | 15.54 | -0.25 | -1.58% | 15.59 | 15.595 | 15.54 | 134,427 |
| May 28 2024 | 15.79 | -0.13 | -0.82% | 15.859 | 15.859 | 15.76 | 99,261 |
| May 24 2024 | 15.92 | 0.11 | 0.70% | 15.92 | 15.955 | 15.90 | 92,664 |
| May 23 2024 | 15.81 | 0.00 | -0.02% | 15.928 | 15.928 | 15.77 | 154,291 |
| May 22 2024 | 15.8125 | 0.01 | 0.08% | 15.83 | 15.89 | 15.79 | 129,886 |
| May 21 2024 | 15.80 | -0.23 | -1.43% | 15.82 | 15.88 | 15.80 | 113,728 |
| May 20 2024 | 16.03 | 0.06 | 0.38% | 15.99 | 16.03 | 15.96 | 60,171 |
| May 17 2024 | 15.97 | -0.02 | -0.13% | 15.945 | 15.99 | 15.93 | 46,960 |
| May 16 2024 | 15.99 | -0.28 | -1.72% | 16.0635 | 16.08 | 15.99 | 73,305 |
| May 15 2024 | 16.27 | 0.18 | 1.12% | 16.14 | 16.28 | 16.14 | 45,428 |
| May 14 2024 | 16.09 | 0.35 | 2.22% | 16.13 | 16.13 | 16.06 | 48,619 |
| May 13 2024 | 15.74 | -1.31 | -7.68% | 15.65 | 15.83 | 15.45 | 53,522 |
| May 10 2024 | 17.05 | 0.00 | 0.00% | 17.28 | 17.405 | 16.939 | 43,311 |
| May 09 2024 | 17.05 | 0.08 | 0.47% | 17.2545 | 17.2545 | 16.95 | 38,772 |
| May 08 2024 | 16.97 | -0.23 | -1.34% | 16.73 | 17.03 | 16.73 | 44,563 |
| May 07 2024 | 17.20 | 0.05 | 0.29% | 16.82 | 17.25 | 16.82 | 35,704 |
| May 06 2024 | 17.15 | -0.19 | -1.10% | 17.48 | 17.48 | 17.15 | 37,044 |
| May 03 2024 | 17.34 | 0.09 | 0.52% | 17.82 | 17.82 | 17.01 | 37,648 |
| May 02 2024 | 17.25 | 0.11 | 0.67% | 17.19 | 17.25 | 17.07 | 36,480 |
| May 01 2024 | 17.135 | -0.19 | -1.07% | 17.18 | 17.28 | 17.07 | 26,963 |
| Apr 30 2024 | 17.32 | -0.28 | -1.59% | 17.91 | 17.91 | 17.31 | 28,695 |
| Apr 29 2024 | 17.60 | 0.16 | 0.92% | 17.49 | 17.69 | 17.49 | 59,683 |
| Apr 26 2024 | 17.44 | -0.20 | -1.13% | 17.4105 | 17.51 | 17.38 | 40,927 |
| Apr 25 2024 | 17.64 | -0.18 | -1.01% | 17.53 | 17.675 | 17.53 | 55,068 |
| Apr 24 2024 | 17.82 | -0.07 | -0.39% | 17.8475 | 17.86 | 17.765 | 21,860 |
| Apr 23 2024 | 17.89 | 0.08 | 0.45% | 17.82 | 17.90 | 17.818 | 36,855 |
| Apr 22 2024 | 17.81 | 0.47 | 2.71% | 18.096 | 18.36 | 17.70 | 52,411 |
| Apr 19 2024 | 17.34 | 0.10 | 0.58% | 17.38 | 17.39 | 16.76 | 69,417 |
| Apr 18 2024 | 17.24 | -0.09 | -0.52% | 16.73 | 17.35 | 16.73 | 36,602 |
| Apr 17 2024 | 17.33 | -0.08 | -0.46% | 17.00 | 17.34 | 16.95 | 30,499 |
| Apr 16 2024 | 17.41 | -0.12 | -0.68% | 18.1899 | 18.1899 | 17.21 | 51,400 |
| Apr 15 2024 | 17.53 | -0.01 | -0.03% | 18.25 | 18.25 | 17.49 | 38,766 |
| Apr 12 2024 | 17.535 | -0.09 | -0.50% | 17.52 | 18.12 | 17.49 | 40,157 |
| Apr 11 2024 | 17.6225 | 0.15 | 0.86% | 17.57 | 17.65 | 17.49 | 42,189 |
| Apr 10 2024 | 17.4725 | -0.21 | -1.17% | 17.48 | 17.5393 | 17.43 | 33,320 |
| Apr 09 2024 | 17.68 | -0.01 | -0.06% | 17.392 | 17.73 | 17.392 | 73,587 |
| Apr 08 2024 | 17.69 | -0.03 | -0.17% | 17.72 | 17.75 | 17.34 | 48,661 |
| Apr 05 2024 | 17.72 | -0.02 | -0.11% | 17.67 | 17.74 | 17.67 | 44,042 |
| Apr 04 2024 | 17.74 | 0.09 | 0.51% | 18.32 | 18.32 | 17.62 | 40,013 |
| Apr 03 2024 | 17.65 | 0.00 | 0.01% | 17.03 | 17.70 | 17.03 | 53,549 |
| Apr 02 2024 | 17.648 | -0.14 | -0.80% | 17.60 | 17.67 | 17.60 | 32,104 |
| Apr 01 2024 | 17.79 | -0.32 | -1.77% | 17.79 | 17.80 | 17.71 | 25,587 |
| Mar 28 2024 | 18.11 | -0.25 | -1.36% | 18.64 | 18.64 | 18.04 | 18,634 |
| Mar 27 2024 | 18.36 | 0.03 | 0.16% | 18.60 | 18.94 | 18.26 | 28,453 |
| Mar 26 2024 | 18.33 | -0.03 | -0.16% | 18.35 | 18.38 | 18.33 | 19,092 |
| Mar 25 2024 | 18.36 | -0.98 | -5.07% | 18.3421 | 18.37 | 18.30 | 21,634 |
| Mar 22 2024 | 19.34 | 0.14 | 0.74% | 19.31 | 19.37 | 19.28 | 57,010 |
| Mar 21 2024 | 19.197 | 0.15 | 0.79% | 19.85 | 19.85 | 18.63 | 77,629 |
