Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

Secom logo
$9.30 +0.02 (+0.19%)
As of 05/21/2025 03:58 PM Eastern

Secom Stock Price Performance

The Secom (SOMLY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 41.19%, with a year-to-date return of 10.98%. In the past month, the stock has decreased 1.80%, reflecting recent market activity.

As of the latest close, Secom traded at $9.30 with a market cap of $17.36 billion and volume of 79,149 shares. Five years ago, the stock traded at $21.08, representing a 55.88% decrease over that period. At the time, it had a market cap of $19.82 billion and a volume of 5,524 shares.

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.

5 Day
Performance
+1.31%
1 Month
Performance
-1.80%
3 Month
Performance
+10.32%
Year-To-Date
Performance
+10.98%
1 Year
Performance
-41.19%
5 Year
Performance
-55.88%

SOMLY Stock Chart for Thursday, May, 22, 2025

Secom Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$9.28$9.30
+0.19%
$9.36$9.3079,149 shs$17.36 billion
05/20/2025$9.26$9.28
+0.24%
$9.29$9.07108,413 shs$17.32 billion
05/19/2025$9.18$9.26
+0.87%
$9.28$9.0177,099 shs$17.28 billion
05/16/2025$9.00$9.18
+2.00%
$9.50$9.1458,081 shs$17.13 billion
05/15/2025$8.79$9.00
+2.39%
$9.02$8.6661,744 shs$16.80 billion
05/14/2025$8.83$8.79
-0.45%
$8.85$8.74114,724 shs$16.41 billion
05/13/2025$9.77$8.83
-9.62%
$8.87$8.55161,121 shs$16.48 billion
05/12/2025$9.49$9.77
+2.95%
$9.77$9.3092,685 shs$18.23 billion
05/09/2025$9.36$9.49
+1.39%
$9.91$9.1889,168 shs$17.71 billion
05/08/2025$9.30$9.36
+0.65%
$9.79$9.3074,915 shs$17.47 billion
05/07/2025$9.38$9.30
-0.85%
$9.73$9.30148,837 shs$17.36 billion
05/06/2025$9.32$9.38
+0.64%
$9.42$9.3538,251 shs$17.51 billion
05/05/2025$9.29$9.32
+0.32%
$9.70$9.3167,676 shs$17.39 billion
05/02/2025$9.15$9.29
+1.54%
$9.33$9.25121,816 shs$17.34 billion
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

This page (OTCMKTS:SOMLY) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners