Free Trial
→ How to build the ultimate dividend portfolio (From DTI) (Ad) Free SOMLY Stock Alerts

Secom (SOMLY) Stock Chart & Stock Price History

$15.27
+0.16 (+1.06%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Secom Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
+2.83%
3 Month
Performance
-12.44%
6 Month
Performance
-15.07%
Year-To-Date
Performance
-14.71%
1 Year
Performance
-8.67%
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

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

SOMLY Stock Chart for Saturday, July, 27, 2024

SOMLY Chart by TradingView

Secom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$15.11$15.27
+1.06%		$15.28$14.7766,576 shs$14.25 billion
07/25/2024$15.15$15.11
-0.26%		$15.38$15.0786,624 shs$14.10 billion
07/24/2024$15.31$15.15
-1.05%		$15.25$15.07184,815 shs$14.14 billion
07/23/2024$15.35$15.31
-0.26%		$15.33$15.1754,818 shs$14.29 billion
07/22/2024$15.12$15.35
+1.52%		$15.87$15.2896,999 shs$14.32 billion
07/19/2024$15.20$15.12
-0.53%		$15.17$15.01355,762 shs$14.11 billion
07/18/2024$15.11$15.20
+0.60%		$15.35$15.14159,081 shs$14.18 billion
07/17/2024$14.97$15.11
+0.93%		$15.28$14.67182,138 shs$14.10 billion
07/16/2024$15.07$14.97
-0.66%		$14.99$14.37178,238 shs$13.97 billion
07/15/2024$15.07$15.07$15.12$14.99143,817 shs$14.06 billion
07/12/2024$14.89$15.07
+1.21%		$15.11$15.0125,945 shs$14.06 billion
07/11/2024$14.56$14.89
+2.27%		$15.20$14.8875,260 shs$13.90 billion
07/10/2024$14.54$14.56
+0.14%		$14.60$14.1162,662 shs$13.59 billion
07/09/2024$14.61$14.54
-0.48%		$14.60$14.5263,450 shs$13.57 billion
07/08/2024$14.61$14.61$14.68$14.48103,367 shs$13.63 billion
07/05/2024$14.72$14.61
-0.75%		$14.67$14.5853,513 shs$13.63 billion
07/04/2024$14.72$14.72$14.75$14.1628,307 shs$13.74 billion
07/03/2024$14.68$14.72
+0.27%		$14.75$14.1628,307 shs$13.74 billion
07/02/2024$14.74$14.68
-0.43%		$14.69$14.45130,237 shs$13.70 billion
07/01/2024$14.79$14.74
-0.32%		$15.20$14.6769,436 shs$13.76 billion
06/28/2024$14.85$14.79
-0.40%		$14.88$14.37432,668 shs$13.80 billion
06/27/2024$14.87$14.85
-0.13%		$15.29$14.8566,351 shs$13.86 billion
06/26/2024$14.98$14.87
-0.74%		$14.93$14.48121,172 shs$13.88 billion
06/25/2024$14.65$14.98
+2.26%		$15.42$14.50160,041 shs$13.98 billion
06/24/2024$14.58$14.65
+0.48%		$14.70$14.64118,500 shs$13.67 billion
06/21/2024$14.53$14.58
+0.34%		$14.62$14.1670,915 shs$13.61 billion
06/20/2024$14.60$14.53
-0.48%		$14.59$14.5249,205 shs$13.56 billion
06/19/2024$14.60$14.60$14.60$14.53437,750 shs$13.62 billion
06/18/2024$14.69$14.60
-0.61%		$14.60$14.53437,750 shs$13.62 billion
06/17/2024$14.82$14.69
-0.88%		$14.72$14.6190,445 shs$13.71 billion
06/14/2024$15.12$14.82
-1.98%		$14.82$14.7057,509 shs$13.83 billion
06/13/2024$15.39$15.12
-1.75%		$15.17$14.8860,842 shs$14.11 billion
06/12/2024$15.36$15.39
+0.19%		$15.51$14.9967,981 shs$14.36 billion
06/11/2024$15.40$15.36
-0.26%		$15.45$15.0091,115 shs$14.33 billion
06/10/2024$15.39$15.40
+0.06%		$15.80$15.3376,447 shs$14.37 billion
06/07/2024$15.49$15.39
-0.65%		$15.71$15.3236,963 shs$14.36 billion
06/06/2024$15.65$15.49
-1.03%		$15.51$15.4188,971 shs$14.46 billion
06/05/2024$15.52$15.65
+0.85%		$15.68$15.1256,174 shs$14.61 billion
06/04/2024$15.56$15.52
-0.26%		$15.63$15.19111,354 shs$14.48 billion
06/03/2024$15.46$15.56
+0.65%		$15.63$15.5491,943 shs$14.52 billion
How to build the ultimate dividend portfolio (Ad)

There’s a free dividend workshop that shows how anyone can build the ultimate dividend workshop in 3 basic steps? PLUS: You’ll get the names and tickers of the Best Dividend Stocks for FREE… This way, by the time you finish the workshop you’ll be fully equipped with the knowledge to start unlocking dividend checks for yourself… Over and over again.

Click here and I’ll show you how to build the ultimate dividend portfolio.
05/31/2024$15.48$15.46
-0.13%		$15.54$15.4092,289 shs$14.43 billion
05/30/2024$15.54$15.48
-0.39%		$15.50$15.43124,417 shs$14.45 billion
05/29/2024$15.79$15.54
-1.58%		$15.60$15.54134,301 shs$14.50 billion
05/28/2024$15.92$15.79
-0.82%		$15.86$15.7698,844 shs$14.74 billion
05/27/2024$15.92$15.92$15.96$15.9092,600 shs$14.86 billion
05/24/2024$15.81$15.92
+0.70%		$15.96$15.9092,664 shs$14.86 billion
05/23/2024$15.81$15.81
-0.02%		$15.93$15.77154,291 shs$14.75 billion
05/22/2024$15.80$15.81
+0.08%		$15.89$15.79129,865 shs$14.76 billion
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

Related Companies:
This page (OTCMKTS:SOMLY) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored