Secom (SOMLY) Stock Chart & Stock Price History $9.17 -0.17 (-1.80%) As of 08/29/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesShort InterestBuy This Stock 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 49.55%, with a year-to-date return of 9.45%. In the past month, the stock has increased 1.80%, reflecting recent market activity. As of the latest close, Secom traded at $9.17 with a market cap of $17.12 billion and volume of 51,015 shares. Five years ago, the stock traded at $23.86, representing a 61.56% decrease over that period. At the time, it had a market cap of $22.44 billion and a volume of 15,169 shares. Receive SOMLY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Secom and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.74%1 Month Performance+1.80%3 Month Performance+1.08%Year-To-Date Performance+9.45%1 Year Performance-49.55%5 Year Performance-61.56% SOMLY Stock Chart for Saturday, August, 30, 2025 SOMLY Chart by TradingView Secom Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/29/2025$9.34$9.17-1.80%$9.39$9.1651,015 shs$17.12 billion08/28/2025$9.25$9.34+0.98%$9.34$9.26125,601 shs$17.43 billion08/27/2025$9.19$9.25+0.64%$9.26$9.1583,381 shs$17.26 billion08/26/2025$9.24$9.19-0.54%$9.26$8.8746,689 shs$17.15 billion08/25/2025$9.60$9.24-3.75%$9.27$9.2249,720 shs$17.25 billion08/22/2025$9.65$9.60-0.52%$9.85$9.46135,751 shs$17.92 billion08/21/2025$9.80$9.65-1.53%$9.67$9.6290,417 shs$18.01 billion08/20/2025$9.68$9.80+1.29%$9.81$9.7755,877 shs$18.29 billion08/19/2025$9.72$9.68-0.46%$9.72$9.6646,934 shs$18.06 billion08/18/2025$9.73$9.72-0.10%$9.74$9.6859,455 shs$18.14 billion Get the Latest News and Ratings for SOMLY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Secom and its competitors with MarketBeat's FREE daily newsletter. 08/15/2025$9.74$9.73-0.10%$9.75$9.7279,640 shs$18.16 billion08/14/2025$9.80$9.74-0.61%$9.75$9.7153,390 shs$18.18 billion08/13/2025$9.84$9.80-0.41%$9.94$9.7387,786 shs$18.29 billion08/12/2025$9.93$9.84-0.88%$9.84$9.7459,243 shs$18.37 billion08/11/2025$9.97$9.93-0.43%$10.31$9.6549,049 shs$18.53 billion08/08/2025$9.74$9.97+2.37%$10.13$9.5574,453 shs$18.61 billion08/07/2025$9.71$9.74+0.30%$9.78$9.7169,300 shs$18.18 billion08/06/2025$9.49$9.71+2.32%$9.72$9.6850,395 shs$18.12 billion08/05/2025$9.47$9.49+0.22%$9.51$9.4654,187 shs$17.71 billion08/04/2025$9.36$9.47+1.17%$9.75$9.43109,019 shs$17.67 billion08/01/2025$8.93$9.36+4.82%$9.36$9.29112,296 shs$17.47 billion07/31/2025$9.01$8.93-0.89%$9.20$8.89121,789 shs$16.67 billion07/30/2025$9.04$9.01-0.28%$9.06$8.9971,039 shs$16.82 billion07/29/2025$9.05$9.04-0.17%$9.13$9.00127,177 shs$16.86 billion Related Companies WTKWY Stock Chart SGSOY Stock Chart APG Stock Chart ULS Stock Chart RTO Stock Chart ARMK Stock Chart SDXAY Stock Chart BFAM Stock Chart DCCPF Stock Chart CRVL Stock Chart Receive SOMLY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Secom and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:SOMLY) was last updated on 8/30/2025 by MarketBeat.com Staff From Our PartnersBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Secom Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Secom With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
