Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

$15.80
-0.23 (-1.43%)
(As of 05/21/2024 ET)

Secom Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
-11.29%
3 Month
Performance
-15.28%
6 Month
Performance
-10.48%
Year-To-Date
Performance
-11.75%
1 Year
Performance
-6.51%
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 Wednesday, May, 22, 2024

Secom Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$16.03$15.80
-1.43%
$15.88$15.80113,728 shs$14.74 billion
05/20/2024$15.97$16.03
+0.38%
$16.03$15.9660,171 shs$14.96 billion
05/17/2024$15.99$15.97
-0.13%
$15.99$15.9346,816 shs$14.90 billion
05/16/2024$16.27$15.99
-1.72%
$16.08$15.9973,305 shs$14.92 billion
05/15/2024$16.09$16.27
+1.12%
$16.28$16.1445,428 shs$15.18 billion
05/14/2024$15.74$16.09
+2.22%
$16.13$16.0648,619 shs$15.02 billion
05/13/2024$17.05$15.74
-7.68%
$15.83$15.4553,522 shs$14.69 billion
05/10/2024$17.05$17.05$17.41$16.9443,211 shs$15.91 billion
05/09/2024$16.97$17.05
+0.47%
$17.25$16.9538,772 shs$15.91 billion
05/08/2024$17.20$16.97
-1.34%
$17.03$16.7344,563 shs$15.84 billion
05/07/2024$17.15$17.20
+0.29%
$17.25$16.8235,704 shs$16.05 billion
05/06/2024$17.34$17.15
-1.10%
$17.48$17.1537,044 shs$16.00 billion
05/03/2024$17.25$17.34
+0.52%
$17.82$17.0137,648 shs$16.18 billion
05/02/2024$17.14$17.25
+0.67%
$17.25$17.0736,480 shs$16.10 billion
05/01/2024$17.32$17.14
-1.07%
$17.28$17.0725,786 shs$15.99 billion
04/30/2024$17.60$17.32
-1.59%
$17.91$17.3128,695 shs$16.16 billion
04/29/2024$17.44$17.60
+0.92%
$17.69$17.4959,683 shs$16.42 billion
04/26/2024$17.64$17.44
-1.13%
$17.51$17.3840,525 shs$16.28 billion
04/25/2024$17.82$17.64
-1.01%
$17.67$17.5355,068 shs$16.46 billion
04/24/2024$17.89$17.82
-0.39%
$17.86$17.7721,860 shs$16.63 billion
04/23/2024$17.81$17.89
+0.45%
$17.90$17.8236,855 shs$16.69 billion
04/22/2024$17.34$17.81
+2.71%
$18.36$17.7052,411 shs$16.62 billion
04/19/2024$17.24$17.34
+0.58%
$17.39$16.7669,417 shs$16.18 billion
04/18/2024$17.33$17.24
-0.52%
$17.35$16.7336,588 shs$16.09 billion
04/17/2024$17.41$17.33
-0.46%
$17.34$16.9530,499 shs$16.17 billion
04/16/2024$17.53$17.41
-0.68%
$18.19$17.2151,400 shs$16.25 billion
04/15/2024$17.54$17.53
-0.03%
$18.25$17.4935,318 shs$16.36 billion
04/12/2024$17.62$17.54
-0.50%
$18.12$17.4933,902 shs$16.36 billion
04/11/2024$17.47$17.62
+0.86%
$17.65$17.4938,603 shs$16.45 billion
04/10/2024$17.68$17.47
-1.17%
$17.54$17.4331,925 shs$16.31 billion
04/09/2024$17.69$17.68
-0.06%
$17.73$17.3968,405 shs$16.50 billion
04/08/2024$17.74$17.69
-0.28%
$17.75$17.3448,661 shs$16.51 billion
04/05/2024$17.65$17.72
+0.40%
$17.74$17.6744,042 shs$16.54 billion
04/04/2024$17.70$17.65
-0.28%
$18.32$17.6253,549 shs$16.47 billion
04/03/2024$17.65$17.70
+0.29%
$17.70$17.0352,161 shs$16.52 billion
04/02/2024$17.79$17.65
-0.80%
$17.67$17.6032,104 shs$16.47 billion
04/01/2024$18.11$17.79
-1.77%
$17.80$17.7125,587 shs$16.60 billion
03/29/2024$18.11$18.11$18.64$18.0418,634 shs$16.90 billion
03/28/2024$18.36$18.11
-1.36%
$18.64$18.0418,634 shs$16.90 billion
03/27/2024$18.33$18.36
+0.16%
$18.94$18.2628,453 shs$17.13 billion
New Options need New Trading Strategies (Ad)

Zero-DTE options are the newest (and hottest) options to trade. Professional traders have rushed into the market and are making a mint. Don’t get left behind - learn all about these options, how to trade them, market setups to profit from, Plus much more.

Download Your Free "Zero-DTE Options Trading Secrets" report NOW!
03/26/2024$18.36$18.33
-0.16%
$18.38$18.3319,092 shs$17.11 billion
03/25/2024$19.34$18.36
-5.07%
$18.37$18.3021,591 shs$17.13 billion
03/22/2024$19.20$19.34
+0.74%
$19.37$19.2857,010 shs$18.05 billion
03/21/2024$19.05$19.20
+0.79%
$19.85$18.6377,629 shs$17.91 billion
03/20/2024$18.99$19.05
+0.29%
$19.09$18.9415,717 shs$17.77 billion
03/19/2024$19.02$18.99
-0.16%
$19.00$18.8919,284 shs$17.72 billion
03/18/2024$18.88$19.02
+0.74%
$19.02$18.9519,217 shs$17.75 billion
03/15/2024$18.86$18.88
+0.11%
$19.60$18.8817,530 shs$17.62 billion
03/14/2024$18.88$18.86
-0.11%
$18.94$18.8110,111 shs$17.60 billion
03/13/2024$19.20$18.88
-1.67%
$18.93$18.878,159 shs$17.62 billion
03/12/2024$19.02$19.20
+0.95%
$19.53$19.0510,994 shs$17.92 billion
03/11/2024$19.35$19.02
-1.71%
$19.57$18.9711,990 shs$17.75 billion
03/08/2024$19.26$19.35
+0.47%
$19.85$19.3521,871 shs$18.06 billion
03/07/2024$19.15$19.26
+0.57%
$19.26$19.1411,788 shs$17.97 billion
03/06/2024$18.80$19.15
+1.86%
$19.20$19.1221,091 shs$17.87 billion
03/05/2024$18.73$18.80
+0.37%
$18.88$18.7018,577 shs$17.54 billion
03/04/2024$18.68$18.73
+0.29%
$19.47$18.0838,440 shs$17.48 billion
03/01/2024$18.11$18.68
+3.13%
$18.90$18.6122,455 shs$17.43 billion
02/29/2024$18.11$18.11$18.24$17.9518,856 shs$16.90 billion
02/28/2024$18.19$18.11
-0.43%
$18.19$18.0819,743 shs$16.90 billion
02/27/2024$18.20$18.19
-0.07%
$18.24$18.1219,346 shs$16.97 billion
02/26/2024$18.43$18.20
-1.25%
$18.39$17.8118,553 shs$16.98 billion
02/23/2024$18.65$18.43
-1.18%
$19.09$18.3622,478 shs$17.20 billion
02/22/2024$18.20$18.65
+2.47%
$18.65$18.2711,493 shs$17.40 billion
02/21/2024$18.34$18.20
-0.76%
$18.25$18.1818,690 shs$16.98 billion

This page (OTCMKTS:SOMLY) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners