Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free SOMLY Stock Alerts
$15.54
-0.25 (-1.58%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Secom Stock Price Performance

5 Day
Performance
-2.39%
1 Month
Performance
-10.28%
3 Month
Performance
-14.19%
6 Month
Performance
-10.69%
Year-To-Date
Performance
-13.20%
1 Year
Performance
-5.53%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SOMLY Stock Chart for Thursday, May, 30, 2024

SOMLY Chart by TradingView

Secom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Heard about the 72-Hour Profit Surge? Read this… (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
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
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

Related Companies:
This page (OTCMKTS:SOMLY) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press