Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Somerset Trust Holdi (OP: SOME )

41.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2024 41.00 25 -0.14(-0.34%)
May 17, 2024 41.14 41.14 41.14 41.14 245 +0.04(+0.10%)
May 16, 2024 41.11 41.11 41.10 41.10 300 +0.04(+0.10%)
May 15, 2024 41.12 41.95 41.05 41.06 1,300 -0.04(-0.10%)
May 14, 2024 42.00 42.99 41.10 41.10 1,228 +0.10(+0.24%)
May 13, 2024 41.00 41.00 41.00 41.00 1,000 +0.46(+1.13%)
May 10, 2024 42.50 42.50 40.54 40.54 960 +0.02(+0.05%)
May 08, 2024 40.52 0 -0.58(-1.41%)
May 07, 2024 40.30 41.10 40.30 41.10 700 +0.80(+1.99%)
May 06, 2024 40.30 40.30 40.30 40.30 350 -0.70(-1.71%)
May 02, 2024 41.00 0 +0.70(+1.74%)
May 01, 2024 40.30 40.30 40.30 40.30 150 -0.45(-1.10%)
Apr 30, 2024 40.75 40.75 40.75 40.75 100 -0.25(-0.61%)
Apr 24, 2024 41.00 1 +0.00(+0.00%)
Apr 23, 2024 41.00 41.00 41.00 41.00 104 +0.00(+0.00%)
Apr 22, 2024 41.00 41.00 41.00 41.00 200 +0.00(+0.00%)
Apr 19, 2024 39.81 41.00 39.81 41.00 1,159 +0.04(+0.10%)
Apr 17, 2024 40.96 1 +0.96(+2.40%)
Apr 16, 2024 40.02 40.02 40.00 40.00 760 -1.00(-2.44%)
Apr 12, 2024 41.00 50 +0.95(+2.37%)
Apr 05, 2024 40.05 0 -0.85(-2.08%)
Apr 03, 2024 40.90 0 +0.80(+2.00%)
Apr 02, 2024 40.00 40.10 39.50 40.10 1,253 +0.10(+0.25%)
Apr 01, 2024 40.00 40.00 40.00 40.00 100 +0.00(+0.00%)
Mar 22, 2024 40.00 50 +0.00(+0.00%)
Mar 21, 2024 40.00 40.00 40.00 40.00 535 +0.50(+1.27%)
Mar 20, 2024 40.00 40.00 39.50 39.50 404 -0.50(-1.25%)
Mar 19, 2024 39.99 40.00 39.74 40.00 809 +0.01(+0.03%)
Mar 18, 2024 39.99 39.99 39.99 39.99 118 +0.49(+1.24%)
Mar 14, 2024 39.50 0 +0.50(+1.28%)
Mar 12, 2024 39.00 0 +1.40(+3.72%)
Mar 08, 2024 37.60 3 -2.51(-6.26%)
Mar 07, 2024 40.11 40.11 40.11 40.11 100 -0.39(-0.96%)
Mar 06, 2024 40.50 40.50 40.50 40.50 725 +0.00(+0.00%)
Feb 23, 2024 40.50 0 -0.40(-0.98%)
Feb 15, 2024 40.90 0 +0.41(+1.01%)
Feb 12, 2024 40.49 0 -0.51(-1.24%)
Feb 09, 2024 41.55 41.55 41.00 41.00 807 -0.55(-1.32%)
Feb 02, 2024 41.55 0 +0.00(+0.00%)
Jan 30, 2024 41.55 0 -0.20(-0.48%)
Jan 29, 2024 42.35 42.35 41.51 41.75 2,520 -0.57(-1.35%)
Jan 26, 2024 42.32 42.32 42.32 42.32 1,450 +0.00(+0.00%)
Jan 24, 2024 42.32 68 +0.29(+0.69%)
Jan 17, 2024 42.03 70 -0.75(-1.76%)
Jan 16, 2024 42.78 42.78 42.78 42.78 100 +0.78(+1.86%)
Jan 10, 2024 42.00 0 +0.00(+0.00%)
Jan 08, 2024 42.00 0 +0.06(+0.14%)
Jan 04, 2024 41.94 0 +0.88(+2.14%)
Jan 03, 2024 42.15 42.15 41.03 41.06 1,588 -1.09(-2.59%)
Jan 02, 2024 42.20 42.20 42.00 42.15 598 +0.14(+0.33%)
Dec 29, 2023 42.03 43.03 42.00 42.01 1,101 -1.24(-2.87%)
Dec 27, 2023 43.25 0 +0.00(+0.00%)
Dec 26, 2023 43.25 43.25 43.25 43.25 121 +0.25(+0.58%)
Dec 22, 2023 43.00 43.00 43.00 43.00 449 +0.50(+1.18%)
Dec 20, 2023 42.50 0 +0.50(+1.19%)
Dec 19, 2023 42.00 42.00 42.00 42.00 742 +0.00(+0.00%)
Dec 18, 2023 42.00 42.00 42.00 42.00 111 +1.10(+2.69%)
Dec 14, 2023 40.90 0 +0.00(+0.00%)
Dec 13, 2023 40.89 40.90 40.89 40.90 200 +0.40(+0.99%)
Dec 11, 2023 40.50 0 -0.35(-0.86%)
Dec 08, 2023 40.85 40.85 40.85 40.85 300 +0.10(+0.25%)
Dec 06, 2023 40.75 0 -0.15(-0.37%)
Dec 05, 2023 40.90 40.90 40.90 40.90 450 +0.20(+0.49%)
Dec 01, 2023 40.70 0 -0.20(-0.49%)
Nov 30, 2023 40.85 40.90 40.85 40.90 590 +0.53(+1.31%)
Nov 27, 2023 40.37 0 +0.12(+0.30%)
Nov 24, 2023 40.80 40.80 40.25 40.25 1,580 -0.70(-1.71%)
Nov 22, 2023 40.95 40.95 40.95 40.95 200 -0.04(-0.10%)
Nov 21, 2023 41.00 41.03 40.80 40.99 1,800 -0.50(-1.21%)
Nov 17, 2023 41.49 25 -0.01(-0.02%)
Nov 16, 2023 41.00 41.50 41.00 41.50 1,103 -0.49(-1.17%)
Nov 15, 2023 40.90 41.99 40.90 41.99 1,010 +1.09(+2.67%)
Nov 14, 2023 40.90 40.90 40.90 40.90 1,234 +0.00(+0.00%)
Nov 13, 2023 40.90 40.90 40.90 40.90 380 -0.10(-0.24%)
Nov 10, 2023 41.00 41.00 41.00 41.00 100 +0.01(+0.02%)
Nov 08, 2023 40.99 0 -1.51(-3.55%)
Oct 31, 2023 42.50 0 +2.25(+5.59%)
Oct 26, 2023 40.25 0 -0.69(-1.69%)
Oct 19, 2023 40.94 0 +0.19(+0.47%)
Oct 17, 2023 40.75 0 -0.23(-0.56%)
Oct 16, 2023 40.75 40.98 40.18 40.98 779 +0.23(+0.56%)
Oct 12, 2023 40.75 1 +0.00(+0.00%)
Oct 11, 2023 40.76 40.99 40.06 40.75 1,372 +0.00(+0.00%)
Oct 10, 2023 41.00 41.00 40.75 40.75 2,500 -0.25(-0.61%)
Oct 09, 2023 41.00 41.00 40.50 41.00 986 -0.05(-0.12%)
Oct 06, 2023 41.05 41.05 41.05 41.05 115 +0.00(+0.00%)
Oct 05, 2023 41.05 41.05 41.05 41.05 2,012 +0.05(+0.12%)
Sep 26, 2023 41.00 0 +0.00(+0.00%)
Sep 22, 2023 41.00 0 -1.00(-2.38%)
Sep 21, 2023 42.00 42.50 42.00 42.00 3,366 +0.00(+0.00%)
Sep 20, 2023 41.05 42.00 41.05 42.00 1,604 +0.00(+0.00%)
Sep 19, 2023 42.00 42.49 41.75 42.00 1,585 -0.49(-1.15%)
Sep 18, 2023 42.49 42.49 42.49 42.49 204 +0.49(+1.17%)
Sep 15, 2023 42.00 42.00 42.00 42.00 100 +0.00(+0.00%)
Sep 13, 2023 42.00 0 +0.25(+0.60%)
Sep 12, 2023 41.00 41.75 41.00 41.75 3,646 +1.44(+3.57%)
Sep 06, 2023 40.31 0 -0.54(-1.32%)
Sep 05, 2023 40.50 40.85 40.50 40.85 5,400 +0.84(+2.10%)
Sep 01, 2023 40.01 40.40 40.01 40.01 425 +0.00(+0.00%)
Aug 31, 2023 40.01 40.01 40.01 40.01 200 +0.06(+0.15%)
Aug 30, 2023 40.45 40.45 39.95 39.95 423 +0.20(+0.50%)
Aug 29, 2023 39.51 40.45 39.50 39.75 650 +0.25(+0.63%)
Aug 28, 2023 39.52 39.52 39.01 39.50 2,850 -0.50(-1.25%)
Aug 25, 2023 40.00 40.00 40.00 40.00 766 +0.99(+2.54%)
Aug 24, 2023 40.00 40.00 39.01 39.01 3,872 -2.49(-6.00%)
Aug 23, 2023 41.50 41.50 41.50 41.50 5,947 +0.50(+1.22%)
Aug 22, 2023 40.76 41.00 39.76 41.00 4,200 +0.00(+0.00%)
Aug 21, 2023 41.00 41.00 41.00 41.00 1,002 -0.50(-1.20%)
Aug 18, 2023 41.50 41.50 40.50 41.50 1,401 -1.49(-3.47%)
Aug 17, 2023 42.99 42.99 42.99 42.99 201 +0.49(+1.15%)
Aug 16, 2023 42.50 42.50 42.50 42.50 399 -0.50(-1.16%)
Aug 14, 2023 43.00 0 -0.95(-2.16%)
Aug 11, 2023 43.95 43.95 43.95 43.95 500 +0.96(+2.23%)
Aug 09, 2023 42.99 0 -0.01(-0.02%)
Aug 07, 2023 43.00 0 +0.00(+0.00%)
Aug 04, 2023 41.40 43.00 41.40 43.00 3,880 +2.00(+4.88%)
Aug 03, 2023 41.00 41.00 41.00 41.00 2,275 +0.15(+0.37%)
Jul 31, 2023 40.85 0 +2.60(+6.80%)
Jul 28, 2023 38.25 38.25 38.25 38.25 355 +0.24(+0.63%)
Jul 27, 2023 40.95 40.95 38.01 38.01 2,164 -2.82(-6.91%)
Jul 19, 2023 40.83 85 -0.12(-0.29%)
Jul 18, 2023 40.95 40.95 40.95 40.95 200 +0.00(+0.00%)
Jul 17, 2023 40.29 40.95 40.29 40.95 1,793 +0.46(+1.14%)
Jul 14, 2023 39.26 40.49 39.26 40.49 450 +2.47(+6.50%)
Jul 13, 2023 40.25 40.25 38.02 38.02 694 -1.98(-4.95%)
Jul 11, 2023 40.00 0 -0.50(-1.23%)
Jul 06, 2023 40.50 1 +2.00(+5.19%)
Jun 30, 2023 38.50 0 -1.18(-2.97%)
Jun 29, 2023 39.68 39.68 39.50 39.68 900 -1.27(-3.10%)
Jun 23, 2023 40.95 0 +0.45(+1.11%)
Jun 20, 2023 40.50 0 -1.05(-2.53%)
Jun 15, 2023 41.55 122 +1.89(+4.77%)
Jun 14, 2023 39.66 39.66 39.66 39.66 149 -1.89(-4.55%)
Jun 09, 2023 41.55 10 +0.00(+0.00%)
Jun 08, 2023 41.55 41.55 41.55 41.55 300 +0.10(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.