Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

Secom logo
$8.80 -0.13 (-1.46%)
As of 10/8/2025 03:59 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 2.33%, with a year-to-date return of 5.01%. In the past month, the stock has decreased 5.68%, reflecting recent market activity.

As of the latest close, Secom traded at $8.80 with a market cap of $16.42 billion and volume of 88,237 shares. Five years ago, the stock traded at $22.11, representing a 60.20% decrease over that period. At the time, it had a market cap of $20.63 billion and a volume of 15,221 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.

By 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
-3.08%
1 Month
Performance
-5.68%
3 Month
Performance
-2.00%
Year-To-Date
Performance
+5.01%
1 Year
Performance
-2.33%
5 Year
Performance
-60.20%

SOMLY Stock Chart for Thursday, October, 9, 2025

Secom Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2025$8.93$8.80
-1.46%
$9.02$8.7888,237 shs$16.42 billion
10/07/2025$9.06$8.93
-1.43%
$9.12$8.8967,607 shs$16.67 billion
10/06/2025$9.08$9.06
-0.22%
$9.06$9.00134,040 shs$16.91 billion
10/03/2025$9.05$9.08
+0.33%
$9.08$9.0563,062 shs$16.89 billion
10/02/2025$9.17$9.05
-1.31%
$9.07$9.0278,015 shs$16.89 billion
10/01/2025$9.16$9.17
+0.11%
$9.54$9.1274,524 shs$17.11 billion
09/30/2025$9.18$9.16
-0.22%
$9.53$9.08112,904 shs$17.10 billion
09/29/2025$9.28$9.18
-1.08%
$9.20$9.1560,425 shs$17.13 billion
09/26/2025$9.23$9.28
+0.60%
$9.30$9.2366,483 shs$17.32 billion
09/25/2025$9.33$9.23
-1.13%
$9.59$9.0697,535 shs$17.22 billion
09/24/2025$9.43$9.33
-1.06%
$9.50$9.1248,711 shs$17.41 billion
09/23/2025$9.43$9.43$9.75$9.3470,758 shs$17.60 billion
09/22/2025$9.53$9.43
-1.05%
$9.75$9.3458,757 shs$17.60 billion
09/19/2025$9.61$9.53
-0.83%
$9.69$9.39125,266 shs$17.79 billion
09/18/2025$9.60$9.61
+0.10%
$9.61$9.5486,362 shs$17.94 billion
09/17/2025$9.64$9.60
-0.41%
$9.66$9.6060,978 shs$17.92 billion
09/16/2025$9.38$9.64
+2.77%
$9.76$9.3068,056 shs$17.99 billion
09/15/2025$9.32$9.38
+0.64%
$9.60$9.3858,136 shs$17.51 billion
09/12/2025$9.43$9.32
-1.17%
$9.37$9.3175,524 shs$17.39 billion
09/11/2025$9.37$9.43
+0.64%
$9.43$9.0359,554 shs$17.60 billion
09/10/2025$9.33$9.37
+0.43%
$9.39$9.3550,994 shs$17.49 billion
09/09/2025$9.40$9.33
-0.74%
$9.33$9.3043,745 shs$17.41 billion
09/08/2025$9.33$9.40
+0.75%
$9.41$9.3555,811 shs$17.54 billion

This page (OTCMKTS:SOMLY) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners