U.S. markets open in 3 hours 3 minutes
F S&P 500
5,257.75 +18.75 (+0.36%) F Dow Jones
39,647.00 +111.00 (+0.28%) F Nasdaq
18,293.00 +78.50 (+0.43%) E-mini Russell 2000 Index Futur
2,094.30 +10.20 (+0.49%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,381.20 +40.90 (+1.75%)
Somerset Trust Holding Company (SOME)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:31PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 08 may 2024 | 41.14 | 42.50 | 40.52 | 40.52 | 40.52 | 1,500 |
| 07 may 2024 | 40.30 | 41.10 | 40.30 | 41.10 | 41.10 | 700 |
| 06 may 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 400 |
| 03 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 02 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 100 |
| 01 may 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 200 |
| 30 abr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 100 |
| 29 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 26 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 25 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 24 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 100 |
| 23 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 100 |
| 22 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 200 |
| 19 abr 2024 | 39.81 | 41.00 | 39.81 | 41.00 | 41.00 | 1,200 |
| 18 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 17 abr 2024 | 39.91 | 40.96 | 39.80 | 40.96 | 40.96 | 1,600 |
| 16 abr 2024 | 40.02 | 40.02 | 40.00 | 40.00 | 40.00 | 800 |
| 15 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 300 |
| 11 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 10 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 09 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 08 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 05 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 200 |
| 04 abr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 03 abr 2024 | 40.10 | 40.90 | 39.85 | 40.90 | 40.90 | 5,100 |
| 02 abr 2024 | 40.00 | 40.10 | 39.50 | 40.10 | 40.10 | 1,300 |
| 01 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| 28 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 27 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 26 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 25 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 22 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| 21 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 500 |
| 20 mar 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 400 |
| 19 mar 2024 | 39.99 | 40.00 | 39.74 | 40.00 | 40.00 | 800 |
| 18 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 100 |
| 15 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 14 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 200 |
| 13 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 12 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 200 |
| 11 mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 08 mar 2024 | 40.10 | 40.10 | 37.60 | 37.60 | 37.60 | 2,000 |
| 07 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 100 |
| 07 mar 2024 | 0.41 Dividendo | |||||
| 06 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.09 | 700 |
| 05 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.09 | - |
| 04 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.09 | 100 |
| 01 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.09 | - |
| 29 feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.09 | - |
| 28 feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.09 | - |
| 27 feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.09 | - |
| 26 feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.09 | - |
| 23 feb 2024 | 40.90 | 40.90 | 40.50 | 40.50 | 40.09 | 1,400 |
| 22 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.49 | - |
| 21 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.49 | - |
| 20 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.49 | - |
| 16 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.49 | - |
| 15 feb 2024 | 40.50 | 40.90 | 40.50 | 40.90 | 40.49 | 800 |
| 14 feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.08 | - |
| 13 feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.08 | - |
| 12 feb 2024 | 40.48 | 40.49 | 40.00 | 40.49 | 40.08 | 1,800 |
| 09 feb 2024 | 41.55 | 41.55 | 41.00 | 41.00 | 40.58 | 800 |
| 08 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.13 | - |
| 07 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.13 | - |
| 06 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.13 | - |
| 05 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.13 | - |
| 02 feb 2024 | 41.85 | 41.85 | 41.55 | 41.55 | 41.13 | 400 |
| 01 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.13 | - |
| 31 ene 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.13 | - |
| 30 ene 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.13 | 600 |
| 29 ene 2024 | 42.35 | 42.35 | 41.51 | 41.75 | 41.33 | 2,500 |
| 26 ene 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 41.89 | 1,500 |
| 25 ene 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 41.89 | - |
| 24 ene 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 41.89 | 200 |
| 23 ene 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.60 | - |
| 22 ene 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.60 | - |
| 19 ene 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.60 | - |
| 18 ene 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.60 | - |
| 17 ene 2024 | 42.01 | 42.03 | 42.01 | 42.03 | 41.60 | 900 |
| 16 ene 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.35 | 100 |
| 12 ene 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.57 | - |
| 11 ene 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.57 | - |
| 10 ene 2024 | 41.99 | 42.00 | 41.99 | 42.00 | 41.57 | 800 |
| 09 ene 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.57 | - |
| 08 ene 2024 | 41.93 | 42.00 | 40.90 | 42.00 | 41.57 | 800 |
| 05 ene 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.52 | - |
| 04 ene 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.52 | 200 |
| 03 ene 2024 | 42.15 | 42.15 | 41.03 | 41.06 | 40.64 | 1,600 |
| 02 ene 2024 | 42.20 | 42.20 | 42.00 | 42.15 | 41.72 | 600 |
| 29 dic 2023 | 42.03 | 43.03 | 42.00 | 42.01 | 41.58 | 1,100 |
| 28 dic 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 42.81 | - |
| 27 dic 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 42.81 | 100 |
| 26 dic 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 42.81 | 100 |
| 22 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.56 | 400 |
| 21 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.07 | - |
| 20 dic 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.07 | 400 |
| 19 dic 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.57 | 700 |
| 18 dic 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.57 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.