Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free SOMLY Stock Alerts
$15.97
-0.02 (-0.13%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Secom Stock Price Performance

5 Day
Performance
-0.75%
1 Month
Performance
-7.90%
3 Month
Performance
-10.88%
6 Month
Performance
-9.31%
Year-To-Date
Performance
-10.80%
1 Year
Performance
-4.94%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SOMLY Stock Chart for Sunday, May, 19, 2024

SOMLY Chart by TradingView

Secom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2024$17.82$17.64
-1.01%		$17.67$17.5355,068 shs$16.46 billion
04/24/2024$17.89$17.82
-0.39%		$17.86$17.7721,860 shs$16.63 billion
04/23/2024$17.81$17.89
+0.45%		$17.90$17.8236,855 shs$16.69 billion
04/22/2024$17.34$17.81
+2.71%		$18.36$17.7052,411 shs$16.62 billion
04/19/2024$17.24$17.34
+0.58%		$17.39$16.7669,417 shs$16.18 billion
04/18/2024$17.33$17.24
-0.52%		$17.35$16.7336,588 shs$16.09 billion
04/17/2024$17.41$17.33
-0.46%		$17.34$16.9530,499 shs$16.17 billion
04/16/2024$17.53$17.41
-0.68%		$18.19$17.2151,400 shs$16.25 billion
04/15/2024$17.54$17.53
-0.03%		$18.25$17.4935,318 shs$16.36 billion
04/12/2024$17.62$17.54
-0.50%		$18.12$17.4933,902 shs$16.36 billion
04/11/2024$17.47$17.62
+0.86%		$17.65$17.4938,603 shs$16.45 billion
04/10/2024$17.68$17.47
-1.17%		$17.54$17.4331,925 shs$16.31 billion
04/09/2024$17.69$17.68
-0.06%		$17.73$17.3968,405 shs$16.50 billion
04/08/2024$17.74$17.69
-0.28%		$17.75$17.3448,661 shs$16.51 billion
04/05/2024$17.65$17.72
+0.40%		$17.74$17.6744,042 shs$16.54 billion
04/04/2024$17.70$17.65
-0.28%		$18.32$17.6253,549 shs$16.47 billion
04/03/2024$17.65$17.70
+0.29%		$17.70$17.0352,161 shs$16.52 billion
04/02/2024$17.79$17.65
-0.80%		$17.67$17.6032,104 shs$16.47 billion
04/01/2024$18.11$17.79
-1.77%		$17.80$17.7125,587 shs$16.60 billion
03/29/2024$18.11$18.11$18.64$18.0418,634 shs$16.90 billion
03/28/2024$18.36$18.11
-1.36%		$18.64$18.0418,634 shs$16.90 billion
03/27/2024$18.33$18.36
+0.16%		$18.94$18.2628,453 shs$17.13 billion
03/26/2024$18.36$18.33
-0.16%		$18.38$18.3319,092 shs$17.11 billion
03/25/2024$19.34$18.36
-5.07%		$18.37$18.3021,591 shs$17.13 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$19.20$19.34
+0.74%		$19.37$19.2857,010 shs$18.05 billion
03/21/2024$19.05$19.20
+0.79%		$19.85$18.6377,629 shs$17.91 billion
03/20/2024$18.99$19.05
+0.29%		$19.09$18.9415,717 shs$17.77 billion
03/19/2024$19.02$18.99
-0.16%		$19.00$18.8919,284 shs$17.72 billion
03/18/2024$18.88$19.02
+0.74%		$19.02$18.9519,217 shs$17.75 billion
03/15/2024$18.86$18.88
+0.11%		$19.60$18.8817,530 shs$17.62 billion
03/14/2024$18.88$18.86
-0.11%		$18.94$18.8110,111 shs$17.60 billion
03/13/2024$19.20$18.88
-1.67%		$18.93$18.878,159 shs$17.62 billion
03/12/2024$19.02$19.20
+0.95%		$19.53$19.0510,994 shs$17.92 billion
03/11/2024$19.35$19.02
-1.71%		$19.57$18.9711,990 shs$17.75 billion
03/08/2024$19.26$19.35
+0.47%		$19.85$19.3521,871 shs$18.06 billion
03/07/2024$19.15$19.26
+0.57%		$19.26$19.1411,788 shs$17.97 billion
03/06/2024$18.80$19.15
+1.86%		$19.20$19.1221,091 shs$17.87 billion
03/05/2024$18.73$18.80
+0.37%		$18.88$18.7018,577 shs$17.54 billion
03/04/2024$18.68$18.73
+0.29%		$19.47$18.0838,440 shs$17.48 billion
03/01/2024$18.11$18.68
+3.13%		$18.90$18.6122,455 shs$17.43 billion
02/29/2024$18.11$18.11$18.24$17.9518,856 shs$16.90 billion
02/28/2024$18.19$18.11
-0.43%		$18.19$18.0819,743 shs$16.90 billion
02/27/2024$18.20$18.19
-0.07%		$18.24$18.1219,346 shs$16.97 billion
02/26/2024$18.43$18.20
-1.25%		$18.39$17.8118,553 shs$16.98 billion
02/23/2024$18.65$18.43
-1.18%		$19.09$18.3622,478 shs$17.20 billion
02/22/2024$18.20$18.65
+2.47%		$18.65$18.2711,493 shs$17.40 billion
02/21/2024$18.34$18.20
-0.76%		$18.25$18.1818,690 shs$16.98 billion
02/20/2024$17.92$18.34
+2.34%		$18.41$18.0117,847 shs$17.11 billion
02/19/2024$17.92$17.92$17.94$17.4012,000 shs$16.72 billion

Related Companies:
This page (OTCMKTS:SOMLY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits