Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

→ America could fall from this event (From Porter & Company) (Ad)
Free SOMLY Stock Alerts
$15.74
-1.31 (-7.68%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Secom Stock Price Performance

5 Day
Performance
-7.68%
1 Month
Performance
-10.24%
3 Month
Performance
-10.52%
6 Month
Performance
-10.52%
Year-To-Date
Performance
-12.09%
1 Year
Performance
-3.38%
Receive SOMLY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Secom and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Millionaire Says: “Buy This $11 AI Coin.”
Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.
Find out more about this $11 AI Coin right now

SOMLY Stock Chart for Tuesday, May, 14, 2024

SOMLY Chart by TradingView

Secom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$17.05$15.74
-7.68%		$15.83$15.4553,522 shs$14.69 billion
05/10/2024$17.05$17.05$17.41$16.9443,211 shs$15.91 billion
05/09/2024$16.97$17.05
+0.47%		$17.25$16.9538,772 shs$15.91 billion
05/08/2024$17.20$16.97
-1.34%		$17.03$16.7344,563 shs$15.84 billion
05/07/2024$17.15$17.20
+0.29%		$17.25$16.8235,704 shs$16.05 billion
05/06/2024$17.34$17.15
-1.10%		$17.48$17.1537,044 shs$16.00 billion
05/03/2024$17.25$17.34
+0.52%		$17.82$17.0137,648 shs$16.18 billion
05/02/2024$17.14$17.25
+0.67%		$17.25$17.0736,480 shs$16.10 billion
05/01/2024$17.32$17.14
-1.07%		$17.28$17.0725,786 shs$15.99 billion
04/30/2024$17.60$17.32
-1.59%		$17.91$17.3128,695 shs$16.16 billion
04/29/2024$17.44$17.60
+0.92%		$17.69$17.4959,683 shs$16.42 billion
04/26/2024$17.64$17.44
-1.13%		$17.51$17.3840,525 shs$16.28 billion
04/25/2024$17.82$17.64
-1.01%		$17.67$17.5355,068 shs$16.46 billion
04/24/2024$17.89$17.82
-0.39%		$17.86$17.7721,860 shs$16.63 billion
04/23/2024$17.81$17.89
+0.45%		$17.90$17.8236,855 shs$16.69 billion
04/22/2024$17.34$17.81
+2.71%		$18.36$17.7052,411 shs$16.62 billion
04/19/2024$17.24$17.34
+0.58%		$17.39$16.7669,417 shs$16.18 billion
04/18/2024$17.33$17.24
-0.52%		$17.35$16.7336,588 shs$16.09 billion
04/17/2024$17.41$17.33
-0.46%		$17.34$16.9530,499 shs$16.17 billion
04/16/2024$17.53$17.41
-0.68%		$18.19$17.2151,400 shs$16.25 billion
04/15/2024$17.54$17.53
-0.03%		$18.25$17.4935,318 shs$16.36 billion
04/12/2024$17.62$17.54
-0.50%		$18.12$17.4933,902 shs$16.36 billion
04/11/2024$17.47$17.62
+0.86%		$17.65$17.4938,603 shs$16.45 billion
04/10/2024$17.68$17.47
-1.17%		$17.54$17.4331,925 shs$16.31 billion
04/09/2024$17.69$17.68
-0.06%		$17.73$17.3968,405 shs$16.50 billion
04/08/2024$17.74$17.69
-0.28%		$17.75$17.3448,661 shs$16.51 billion
04/05/2024$17.65$17.72
+0.40%		$17.74$17.6744,042 shs$16.54 billion
04/04/2024$17.70$17.65
-0.28%		$18.32$17.6253,549 shs$16.47 billion
04/03/2024$17.65$17.70
+0.29%		$17.70$17.0352,161 shs$16.52 billion
04/02/2024$17.79$17.65
-0.80%		$17.67$17.6032,104 shs$16.47 billion
04/01/2024$18.11$17.79
-1.77%		$17.80$17.7125,587 shs$16.60 billion
03/29/2024$18.11$18.11$18.64$18.0418,634 shs$16.90 billion
03/28/2024$18.36$18.11
-1.36%		$18.64$18.0418,634 shs$16.90 billion
03/27/2024$18.33$18.36
+0.16%		$18.94$18.2628,453 shs$17.13 billion
03/26/2024$18.36$18.33
-0.16%		$18.38$18.3319,092 shs$17.11 billion
03/25/2024$19.34$18.36
-5.07%		$18.37$18.3021,591 shs$17.13 billion
03/22/2024$19.20$19.34
+0.74%		$19.37$19.2857,010 shs$18.05 billion
03/21/2024$19.05$19.20
+0.79%		$19.85$18.6377,629 shs$17.91 billion
03/20/2024$18.99$19.05
+0.29%		$19.09$18.9415,717 shs$17.77 billion
03/19/2024$19.02$18.99
-0.16%		$19.00$18.8919,284 shs$17.72 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/18/2024$18.88$19.02
+0.74%		$19.02$18.9519,217 shs$17.75 billion
03/15/2024$18.86$18.88
+0.11%		$19.60$18.8817,530 shs$17.62 billion
03/14/2024$18.88$18.86
-0.11%		$18.94$18.8110,111 shs$17.60 billion
03/13/2024$19.20$18.88
-1.67%		$18.93$18.878,159 shs$17.62 billion
03/12/2024$19.02$19.20
+0.95%		$19.53$19.0510,994 shs$17.92 billion
03/11/2024$19.35$19.02
-1.71%		$19.57$18.9711,990 shs$17.75 billion
03/08/2024$19.26$19.35
+0.47%		$19.85$19.3521,871 shs$18.06 billion
03/07/2024$19.15$19.26
+0.57%		$19.26$19.1411,788 shs$17.97 billion
03/06/2024$18.80$19.15
+1.86%		$19.20$19.1221,091 shs$17.87 billion
03/05/2024$18.73$18.80
+0.37%		$18.88$18.7018,577 shs$17.54 billion
03/04/2024$18.68$18.73
+0.29%		$19.47$18.0838,440 shs$17.48 billion
03/01/2024$18.11$18.68
+3.13%		$18.90$18.6122,455 shs$17.43 billion
02/29/2024$18.11$18.11$18.24$17.9518,856 shs$16.90 billion
02/28/2024$18.19$18.11
-0.43%		$18.19$18.0819,743 shs$16.90 billion
02/27/2024$18.20$18.19
-0.07%		$18.24$18.1219,346 shs$16.97 billion
02/26/2024$18.43$18.20
-1.25%		$18.39$17.8118,553 shs$16.98 billion
02/23/2024$18.65$18.43
-1.18%		$19.09$18.3622,478 shs$17.20 billion
02/22/2024$18.20$18.65
+2.47%		$18.65$18.2711,493 shs$17.40 billion
02/21/2024$18.34$18.20
-0.76%		$18.25$18.1818,690 shs$16.98 billion
02/20/2024$17.92$18.34
+2.34%		$18.41$18.0117,847 shs$17.11 billion
02/19/2024$17.92$17.92$17.94$17.4012,000 shs$16.72 billion
02/16/2024$17.66$17.92
+1.47%		$17.94$17.4012,019 shs$16.72 billion
02/15/2024$17.59$17.66
+0.40%		$17.67$17.5919,717 shs$16.48 billion
02/14/2024$17.71$17.59
-0.68%		$18.15$17.5527,178 shs$16.41 billion
02/13/2024$17.88$17.71
-0.95%		$17.84$17.5020,034 shs$16.53 billion

Related Companies:
This page (OTCMKTS:SOMLY) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The only AI company you should be looking at
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research