Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

Secom logo
$9.15 +0.02 (+0.21%)
As of 05/1/2025 03:52 PM Eastern

Secom Stock Price Performance

5 Day
Performance
+2.22%
1 Month
Performance
+9.31%
3 Month
Performance
+9.57%
6 Month
Performance
+3.85%
Year-To-Date
Performance
+9.18%
1 Year
Performance
-46.96%
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.

SOMLY Stock Chart for Friday, May, 2, 2025

Secom Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$9.13$9.15
+0.21%
$9.16$9.13130,793 shs$17.08 billion
04/30/2025$9.17$9.13
-0.44%
$9.54$9.1077,564 shs$17.04 billion
04/29/2025$9.15$9.17
+0.27%
$9.18$9.1138,131 shs$17.11 billion
04/28/2025$8.95$9.15
+2.18%
$9.17$9.0159,014 shs$17.07 billion
04/25/2025$9.08$8.95
-1.43%
$8.96$8.8790,009 shs$16.70 billion
04/24/2025$9.31$9.08
-2.47%
$9.10$8.9657,961 shs$16.95 billion
04/23/2025$9.47$9.31
-1.69%
$9.77$9.29170,759 shs$17.38 billion
04/22/2025$9.26$9.47
+2.27%
$9.85$9.44155,732 shs$17.67 billion
04/21/2025$9.15$9.26
+1.20%
$9.40$9.16238,362 shs$17.28 billion
04/18/2025$9.15$9.15$9.16$9.1179,475 shs$17.08 billion
04/17/2025$9.07$9.15
+0.88%
$9.16$9.1179,475 shs$17.08 billion
04/16/2025$8.88$9.07
+2.14%
$9.10$9.0563,566 shs$16.93 billion
04/15/2025$8.91$8.88
-0.34%
$9.19$8.8582,124 shs$16.57 billion
04/14/2025$8.65$8.91
+3.01%
$8.91$8.7776,179 shs$16.63 billion
04/11/2025$8.71$8.65
-0.69%
$8.65$8.51184,201 shs$16.14 billion
04/10/2025$8.67$8.71
+0.46%
$8.81$8.6393,289 shs$16.26 billion
04/09/2025$8.46$8.67
+2.48%
$8.86$8.5096,212 shs$16.18 billion
04/09/2025$8.46$8.67
+2.48%
$8.86$8.5096,212 shs$16.18 billion
04/08/2025$8.64$8.46
-2.08%
$8.64$8.37101,744 shs$15.79 billion
04/08/2025$8.64$8.46
-2.08%
$8.64$8.37101,744 shs$15.79 billion
04/07/2025$8.55$8.64
+1.05%
$8.88$8.53181,639 shs$16.13 billion
04/04/2025$8.34$8.55
+2.50%
$8.69$8.4075,497 shs$15.96 billion
04/03/2025$8.37$8.34
-0.34%
$8.39$8.1891,998 shs$15.57 billion
04/02/2025$8.48$8.37
-1.30%
$8.72$8.2249,498 shs$15.62 billion
04/01/2025$8.47$8.48
+0.12%
$8.49$8.42110,200 shs$15.83 billion

This page (OTCMKTS:SOMLY) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners