Secom Co (SOMLF) Historical Prices

13 Followers

Time Period

Events

SOMLF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	43.63	44.68	42.58	43.63	43.63	+2.05%	0	0.00
Nov 10, 2026	42.76	43.57	41.94	42.76	42.76	+1.04%	0	0.00
Nov 09, 2026	43.40	44.31	42.49	43.40	43.40	+2.56%	0	0.00
Nov 06, 2026	42.32	43.08	41.55	42.32	42.32	-3.53%	0	0.00
Nov 05, 2026	43.87	44.88	42.85	43.87	43.87	+2.32%	0	0.00
Nov 04, 2026	42.87	43.74	42.00	42.87	42.87	0.00%	0	0.00
Nov 03, 2026	42.87	43.74	42.00	42.87	42.87	-0.99%	0	0.00
Nov 02, 2026	43.30	44.03	42.57	43.30	43.30	+0.15%	0	0.00
Oct 30, 2026	43.24	45.66	40.81	43.24	43.24	+3.00%	0	0.00
Oct 29, 2026	41.98	44.43	39.52	41.98	41.98	-0.13%	0	0.00
Oct 28, 2026	42.03	44.46	39.60	42.03	42.03	-2.02%	0	0.00
Oct 27, 2026	42.90	45.36	40.43	42.90	42.90	-2.64%	0	0.00
Oct 26, 2026	44.06	44.06	44.06	44.06	44.06	+3.99%	5,818	31.46
Oct 23, 2026	42.37	44.06	40.68	42.37	42.37	+1.16%	0	0.00
Oct 22, 2026	41.89	43.25	40.52	41.89	41.89	-1.45%	0	0.00
Oct 21, 2026	42.50	44.06	40.94	42.50	42.50	+1.14%	0	0.00
Oct 20, 2026	42.02	44.06	39.98	42.02	42.02	+0.45%	0	0.00
Oct 19, 2026	41.83	44.06	39.60	41.83	41.83	-0.08%	0	0.00
Oct 16, 2026	41.87	44.06	39.67	41.87	41.87	+0.02%	0	0.00
Oct 15, 2026	41.86	44.06	39.65	41.86	41.86	-1.47%	0	0.00
Oct 14, 2026	42.00	42.48	42.00	42.48	42.48	+4.19%	253	1.40
Oct 13, 2026	40.77	43.24	38.30	40.77	40.77	+1.52%	0	0.00
Oct 12, 2026	40.16	42.53	37.79	40.16	40.16	-0.11%	0	0.00
Oct 09, 2026	40.21	42.62	37.79	40.21	40.21	+0.64%	0	0.00
Oct 08, 2026	39.95	42.11	37.79	39.95	39.95	+0.21%	0	0.00
Oct 07, 2026	39.87	41.94	37.79	39.87	39.87	+0.92%	0	0.00
Oct 06, 2026	37.79	39.50	37.79	39.50	39.50	-1.08%	4,732	44.73
Oct 05, 2026	39.93	42.07	37.79	39.93	39.93	-4.43%	0	0.00
Oct 02, 2026	41.00	41.78	39.71	41.78	41.78	-0.52%	1,599	19.88
Oct 01, 2026	42.00	42.00	42.00	42.00	42.00	0.00%	0	0.00
Sep 30, 2026	42.00	42.00	42.00	42.00	42.00	0.00%	0	0.00
Sep 29, 2026	42.00	42.00	42.00	42.00	42.00	+0.92%	0	0.00
Sep 28, 2026	42.00	42.00	42.00	42.00	41.62	+2.79%	139	1.78
Sep 25, 2026	40.86	43.03	38.69	40.86	40.49	+0.80%	0	0.00
Sep 24, 2026	40.54	42.38	38.69	40.54	40.17	-3.07%	0	0.00
Sep 23, 2026	41.82	43.14	40.50	41.82	41.44	+1.93%	0	0.00
Sep 22, 2026	41.03	43.37	38.69	41.03	40.66	-0.01%	0	0.00
Sep 21, 2026	41.04	43.38	38.69	41.04	40.66	-2.30%	0	0.00
Sep 18, 2026	42.00	42.00	42.00	42.00	41.62	+0.76%	349	4.80
Sep 17, 2026	41.69	44.06	39.31	41.69	41.31	+1.54%	0	0.00
Sep 16, 2026	41.06	43.38	38.73	41.06	40.68	-0.40%	0	0.00
Sep 15, 2026	41.22	43.68	38.76	41.22	40.85	-4.14%	0	0.00
Sep 14, 2026	43.00	43.00	43.00	43.00	42.61	+4.16%	1,286	24.61
Sep 11, 2026	41.29	43.72	38.85	41.29	40.91	+0.99%	0	0.00
Sep 10, 2026	40.88	43.30	38.46	40.88	40.51	+0.10%	0	0.00
Sep 09, 2026	40.84	43.24	38.44	40.84	40.47	-0.06%	0	0.00
Sep 08, 2026	40.87	43.26	38.47	40.87	40.49	-0.61%	0	0.00
Sep 07, 2026	41.12	43.53	38.70	41.12	40.74	0.00%	0	0.00
Sep 04, 2026	41.12	43.53	38.70	41.12	40.74	-0.87%	0	0.00
Sep 03, 2026	41.48	43.90	39.05	41.48	41.10	+1.50%	0	0.00

Secom Co historical prices

Secom Co (SOMLF) Historical Prices

Become an Expert with TipRanks Premium