Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

Secom logo
$9.71 +0.22 (+2.32%)
As of 08/6/2025 03:54 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 38.47%, with a year-to-date return of 15.87%. In the past month, the stock has increased 8.61%, reflecting recent market activity.

As of the latest close, Secom traded at $9.71 with a market cap of $18.12 billion and volume of 50,395 shares. Five years ago, the stock traded at $22.28, representing a 56.42% decrease over that period. At the time, it had a market cap of $20.77 billion and a volume of 6,757 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
+3.74%
1 Month
Performance
+8.61%
3 Month
Performance
+4.41%
Year-To-Date
Performance
+15.87%
1 Year
Performance
-38.47%
5 Year
Performance
-56.42%

SOMLY Stock Chart for Thursday, August, 7, 2025

Secom Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$9.49$9.71
+2.32%
$9.72$9.6850,395 shs$18.12 billion
08/05/2025$9.47$9.49
+0.22%
$9.51$9.4654,187 shs$17.71 billion
08/04/2025$9.36$9.47
+1.17%
$9.75$9.43109,019 shs$17.67 billion
08/01/2025$8.93$9.36
+4.82%
$9.36$9.29112,296 shs$17.47 billion
07/31/2025$9.01$8.93
-0.89%
$9.20$8.89121,789 shs$16.67 billion
07/30/2025$9.04$9.01
-0.28%
$9.06$8.9971,039 shs$16.82 billion
07/29/2025$9.05$9.04
-0.17%
$9.13$9.00127,177 shs$16.86 billion
07/28/2025$9.10$9.05
-0.55%
$9.07$9.0263,135 shs$16.89 billion
07/25/2025$9.20$9.10
-1.09%
$9.10$9.0753,994 shs$16.98 billion
07/24/2025$9.11$9.20
+0.97%
$9.22$9.1967,955 shs$17.17 billion
07/23/2025$8.94$9.11
+1.92%
$9.20$8.76219,724 shs$17.01 billion
07/22/2025$9.08$8.94
-1.50%
$9.31$8.9464,254 shs$16.69 billion
07/21/2025$8.96$9.08
+1.29%
$9.09$9.0291,047 shs$16.94 billion
07/18/2025$8.92$8.96
+0.45%
$8.99$8.6656,009 shs$16.65 billion
07/17/2025$8.83$8.92
+1.02%
$8.92$8.88107,155 shs$16.65 billion
07/16/2025$8.74$8.83
+1.03%
$8.85$8.77111,135 shs$16.48 billion
07/15/2025$8.87$8.74
-1.47%
$8.78$8.7069,824 shs$16.31 billion
07/14/2025$8.89$8.87
-0.22%
$9.28$8.8598,938 shs$16.55 billion
07/11/2025$8.91$8.89
-0.22%
$9.28$8.78125,919 shs$16.59 billion
07/10/2025$8.98$8.91
-0.78%
$8.91$8.85160,276 shs$16.63 billion
07/09/2025$8.92$8.98
+0.64%
$9.34$8.89121,543 shs$16.76 billion
07/08/2025$8.94$8.92
-0.20%
$8.93$8.89117,317 shs$16.65 billion
07/07/2025$8.99$8.94
-0.56%
$9.01$8.9180,324 shs$16.69 billion

This page (OTCMKTS:SOMLY) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners