Go Pro
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free SOMLY Stock Alerts

Secom (SOMLY) Stock Chart & Stock Price History

Secom logo
$10.13 -0.02 (-0.20%)
As of 08/14/2026 03:58 PM Eastern
Compare

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 increased 4.11%, with a year-to-date return of 14.46%. In the past month, the stock has decreased 1.36%, reflecting recent market activity.

As of the latest close, Secom traded at $10.13 with a market cap of $16.39 billion and volume of 62,072 shares. Five years ago, the stock traded at $19.14, representing a 47.07% decrease over that period. At the time, it had a market cap of $17.86 billion and a volume of 29,320 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+2.12%
1 Month
Performance
-1.36%
3 Month
Performance
+4.43%
Year-To-Date
Performance
+14.46%
1 Year
Performance
+4.11%
5 Year
Performance
-47.07%

SOMLY Stock Chart for Saturday, August, 15, 2026

SOMLY Chart by TradingView

Secom Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$10.15$10.13
-0.20%		$10.22$10.0662,072 shs$16.39 billion
08/13/2026$10.19$10.15
-0.34%		$10.20$10.0490,312 shs$16.42 billion
08/12/2026$9.95$10.19
+2.38%		$10.49$10.03217,589 shs$16.48 billion
08/11/2026$9.92$9.95
+0.28%		$9.96$9.9078,773 shs$16.09 billion
08/10/2026$10.55$9.92
-5.97%		$9.98$9.9244,075 shs$16.05 billion
08/07/2026$10.55$10.55$10.97$10.3864,815 shs$17.07 billion
08/06/2026$10.44$10.55
+1.05%		$10.60$10.5345,349 shs$17.07 billion
08/05/2026$10.53$10.44
-0.85%		$10.51$10.4459,254 shs$16.89 billion
08/04/2026$10.79$10.53
-2.41%		$10.57$10.5262,607 shs$17.04 billion
08/03/2026$10.70$10.79
+0.84%		$10.82$10.6355,258 shs$17.46 billion
07/31/2026$11.02$10.70
-2.90%		$10.74$10.6041,772 shs$17.31 billion
07/30/2026$10.87$11.02
+1.38%		$11.02$10.6234,758 shs$17.83 billion
07/29/2026$10.52$10.87
+3.33%		$10.94$10.5361,600 shs$17.59 billion
07/28/2026$10.49$10.52
+0.29%		$10.55$10.2849,578 shs$17.02 billion
07/27/2026$10.39$10.49
+0.96%		$10.55$10.4865,422 shs$16.97 billion
07/24/2026$10.12$10.39
+2.70%		$10.65$10.33132,764 shs$16.81 billion
07/23/2026$10.27$10.12
-1.49%		$10.50$10.0968,049 shs$16.37 billion
07/22/2026$10.32$10.27
-0.46%		$10.30$10.25162,048 shs$16.62 billion
07/21/2026$10.39$10.32
-0.70%		$10.33$10.2884,405 shs$16.69 billion
07/20/2026$10.36$10.39
+0.34%		$10.44$10.2850,952 shs$16.81 billion
07/17/2026$10.21$10.36
+1.42%		$10.39$10.3355,224 shs$16.75 billion
07/16/2026$10.27$10.21
-0.58%		$10.28$10.2049,058 shs$16.52 billion
07/15/2026$10.25$10.27
+0.20%		$10.29$10.2550,273 shs$16.62 billion
07/14/2026$10.18$10.25
+0.69%		$10.28$10.2090,487 shs$16.58 billion
Related Companies

This page (OTCMKTS:SOMLY) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel