Go Pro

Secom (SOMLY) Stock Chart & Stock Price History

Secom logo
$10.39 +0.27 (+2.70%)
As of 07/24/2026 03:58 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 increased 14.18%, with a year-to-date return of 17.40%. In the past month, the stock has increased 5.06%, reflecting recent market activity.

As of the latest close, Secom traded at $10.39 with a market cap of $16.81 billion and volume of 132,764 shares. Five years ago, the stock traded at $19.00, representing a 45.32% decrease over that period. At the time, it had a market cap of $17.73 billion and a volume of 19,181 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.

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
+0.71%
1 Month
Performance
+5.06%
3 Month
Performance
+17.40%
Year-To-Date
Performance
+17.40%
1 Year
Performance
+14.18%
5 Year
Performance
-45.32%

SOMLY Stock Chart for Sunday, July, 26, 2026

Secom Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/13/2026$10.23$10.18
-0.49%
$10.20$10.1470,496 shs$16.47 billion
07/10/2026$10.26$10.23
-0.29%
$10.26$10.18146,780 shs$16.55 billion
07/09/2026$10.23$10.26
+0.29%
$10.29$10.2656,598 shs$16.60 billion
07/08/2026$10.23$10.23$10.23$10.1763,858 shs$16.55 billion
07/07/2026$10.22$10.23
+0.10%
$10.27$10.2163,751 shs$16.55 billion
07/06/2026$10.08$10.22
+1.35%
$10.27$10.1780,364 shs$16.53 billion
07/03/2026$10.08$10.08$10.47$10.0575,688 shs$16.31 billion
07/02/2026$9.75$10.08
+3.42%
$10.47$10.0575,688 shs$16.31 billion
07/01/2026$9.89$9.75
-1.42%
$9.75$9.3576,771 shs$15.77 billion
06/30/2026$9.92$9.89
-0.30%
$10.15$9.88196,787 shs$16.00 billion
06/29/2026$9.89$9.92
+0.30%
$10.30$9.90110,629 shs$16.05 billion
06/26/2026$9.78$9.89
+1.12%
$9.91$9.85177,364 shs$16.00 billion
06/25/2026$9.86$9.78
-0.85%
$9.84$9.77210,622 shs$15.82 billion

This page (OTCMKTS:SOMLY) was last updated on 7/26/2026 by MarketBeat.com Staff.
From Our Partners