Somerset Trust Holding Company (PK) (SOME)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.630303030303 | 41.25 | 41.51 | 41.2 | 379 | 41.47357943 | CS |
| 4 | 0.51 | 1.24390243902 | 41 | 41.51 | 40.25 | 342 | 41.0331967 | CS |
| 12 | 1.41 | 3.51620947631 | 40.1 | 41.51 | 38.64 | 740 | 40.46867922 | CS |
| 26 | 1.21 | 3.00248138958 | 40.3 | 42.99 | 36.15 | 1137 | 39.52539871 | CS |
| 52 | 0.52 | 1.26860209807 | 40.99 | 43.25 | 36.15 | 1000 | 39.98765392 | CS |
| 156 | -2.49 | -5.65909090909 | 44 | 50 | 35.8 | 1003 | 41.45797634 | CS |
| 260 | -0.54 | -1.28418549346 | 42.05 | 50 | 32 | 1003 | 39.9862114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 41.51 | 0.01 | 0.02 | 41.51 | 41.51 | 41.51 | 125 |
| 1730409900 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1730323500 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 307 |
| 1730237280 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 109 |
| 1730150880 | 41.5 | 0.08 | 0.19 | 41.5 | 41.5 | 41.5 | 600 |
| 1729891500 | 41.42 | 0.42 | 1.02 | 41.25 | 41.42 | 41.2 | 501 |
| 1729805340 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1729718940 | 41 | 0.25 | 0.61 | 41 | 41 | 41 | 240 |
| 1729632000 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1729545600 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1729286400 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1729200000 | 40.75 | -0.45 | -1.09 | 40.75 | 40.75 | 40.75 | 537 |
| 1729114080 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1729027680 | 41.2 | 0.45 | 1.10 | 41.2 | 41.2 | 41.2 | 179 |
| 1728941220 | 40.75 | 0.5 | 1.24 | 40.76 | 40.76 | 40.75 | 256 |
| 1728681960 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1728595560 | 40.25 | -0.75 | -1.83 | 40.5 | 40.5065 | 40.25 | 575 |
| 1728508980 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1728422580 | 41 | 0 | 0.00 | 41 | 41 | 41 | 234 |
| 1728336000 | 41 | 0.5 | 1.23 | 41 | 41 | 41 | 219 |
| 1728077160 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1727990760 | 40.5 | -0.5 | -1.22 | 40.5 | 40.5 | 40.5 | 485 |
| 1727904000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1727817600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1727731200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1727472000 | 41 | 0.5 | 1.23 | 41 | 41 | 41 | 100 |
| 1727386200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 150 |
| 1727299200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 100 |
| 1727213340 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1727126940 | 40.5 | 0.5 | 1.25 | 40.5 | 40.5 | 40.5 | 123 |
| 1726867620 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1726781220 | 40 | 0 | 0.00 | 40.76 | 40.76 | 40 | 799 |
| 1726694520 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1726608120 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1726521720 | 40 | -0.46 | -1.14 | 40.46 | 40.46 | 39.8 | 425 |
| 1726262940 | 40.4599 | 0.46 | 1.15 | 40.4599 | 40.4599 | 40.4599 | 100 |
| 1726176540 | 40 | 1.36 | 3.52 | 40.45 | 40.45 | 39.99 | 1630 |
| 1726090140 | 38.64 | -2.54 | -6.17 | 40.99 | 40.99 | 38.64 | 1610 |
| 1726003620 | 41.18 | 0 | 0.00 | 41.18 | 41.18 | 41.18 | 0 |
| 1725917220 | 41.18 | 0 | 0.00 | 41.18 | 41.18 | 41.18 | 0 |
| 1725658020 | 41.18 | 0 | 0.00 | 40.41 | 41.18 | 40.41 | 570 |
| 1725571680 | 41.18 | 0 | 0.00 | 41.18 | 41.18 | 41.18 | 0 |
| 1725485280 | 41.18 | 0 | 0.00 | 41.18 | 41.18 | 41.18 | 0 |
| 1725398880 | 41.18 | 0.08 | 0.19 | 40.52 | 41.18 | 40.52 | 400 |
| 1725052800 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1724966400 | 41.1 | 0.01 | 0.02 | 41.1 | 41.1 | 41.1 | 200 |
| 1724880360 | 41.09 | -0.11 | -0.27 | 41.09 | 41.09 | 41.09 | 200 |
| 1724794140 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1724707740 | 41.2 | 1.17 | 2.92 | 40.26 | 41.2 | 39.8 | 1312 |
| 1724448540 | 40.03 | 0 | 0.00 | 40.03 | 40.03 | 40.03 | 0 |
| 1724362140 | 40.03 | -0.04 | -0.10 | 40.03 | 40.03 | 40.03 | 100 |
| 1724275380 | 40.07 | -0.11 | -0.27 | 40.18 | 41.47 | 39.67 | 986 |
| 1724188800 | 40.18 | -0.82 | -2.00 | 40.11 | 41.4899 | 40.11 | 550 |
| 1724102880 | 41 | 0 | 0.00 | 41 | 41 | 41 | 382 |
| 1723843740 | 41 | 0 | 0.00 | 40.75 | 41 | 40.75 | 1040 |
| 1723757220 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1723670820 | 41 | 0.7 | 1.74 | 40.3 | 41 | 40.26 | 2972 |
| 1723584360 | 40.3 | 0.04 | 0.10 | 40.26 | 40.3 | 39.65 | 2380 |
| 1723497900 | 40.26 | 0 | 0.00 | 40.26 | 40.26 | 40.26 | 3010 |
| 1723238400 | 40.26 | 0 | 0.00 | 40.1 | 40.26 | 40.1 | 2528 |
| 1723152000 | 40.26 | 0 | 0.00 | 40.26 | 40.26 | 40.26 | 6849 |
| 1723065720 | 40.26 | 0.26 | 0.65 | 40.25 | 40.26 | 40.25 | 3600 |
| 1722979800 | 40 | 0.11 | 0.28 | 39.15 | 40 | 39.15 | 3281 |
| 1722893340 | 39.89 | 0 | 0.00 | 39.89 | 39.89 | 39.89 | 605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
