Somerley Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.35	0.35	0.35	0.35	-	-2.78%	20,000
Mar 9, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 6, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 5, 2026	0.36	0.36	0.36	0.36	0.36	-	36,000
Mar 4, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	-
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 25, 2026	0.35	0.35	0.35	0.36	0.36	1.43%	106,000
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 23, 2026	0.33	0.34	0.33	0.35	0.35	6.06%	50,000
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	30,000
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 12, 2026	0.33	0.34	0.33	0.34	0.34	-2.90%	36,000
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	20,000
Feb 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	-	258,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	52,000
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 30, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	114,000
Jan 29, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	172,000
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	12,000
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Jan 21, 2026	0.36	0.36	0.34	0.34	0.34	1.52%	34,000
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	140,000
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 12, 2026	0.31	0.33	0.29	0.33	0.33	-	70,000
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	6,000
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	12,000
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	4.84%	6,000
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	22,000
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	100,000
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	12,000
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	10,000
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 4, 2025	0.32	0.32	0.32	0.32	0.32	-	22,000
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	-	34,000
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	48,000
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	92,000
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-4.35%	10,000
Oct 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 20, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 17, 2025	0.35	0.35	0.35	0.35	0.35	-	8,000
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 15, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 14, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 13, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	62,000