Somerset Trust Holding Company (SOME)
OTCMKTS
· Delayed Price · Currency is USD
71.11
-1.88 (-2.58%)
Mar 9, 2026, 3:33 PM EST
SOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | - | - | - |
| Mar 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.74% | 252 |
| Mar 3, 2026 | 72.99 | 72.99 | 71.05 | 71.05 | 71.05 | -2.67% | 288 |
| Feb 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.34% | 201 |
| Feb 24, 2026 | 72.02 | 73.99 | 71.05 | 73.99 | 73.99 | 0.68% | 1,045 |
| Feb 23, 2026 | 71.05 | 73.70 | 71.05 | 73.49 | 73.49 | -0.15% | 2,806 |
| Feb 20, 2026 | 73.90 | 73.90 | 73.60 | 73.60 | 73.60 | -0.54% | 400 |
| Feb 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.01% | 195 |
| Feb 13, 2026 | 71.00 | 73.99 | 71.00 | 73.99 | 73.99 | 2.77% | 1,837 |
| Feb 12, 2026 | 71.00 | 72.00 | 70.51 | 72.00 | 72.00 | 1.41% | 1,794 |
| Feb 11, 2026 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 1.44% | 1,900 |
| Feb 10, 2026 | 69.00 | 69.99 | 69.00 | 69.99 | 69.99 | 0.85% | 450 |
| Feb 9, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.89% | 1,402 |
| Feb 6, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.57% | 1,214 |
| Feb 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | 590 |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 500 |
| Feb 2, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 3,380 |
| Jan 30, 2026 | 70.00 | 71.00 | 66.80 | 68.00 | 68.00 | -1.09% | 7,641 |
| Jan 28, 2026 | 68.50 | 69.00 | 68.50 | 68.75 | 68.75 | 2.60% | 1,970 |
| Jan 26, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.01% | 155 |
| Jan 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.59% | 605 |
| Jan 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.15% | 250 |
| Jan 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.15% | 249 |
| Jan 16, 2026 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 1.98% | 670 |
| Jan 13, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.62% | 305 |
| Jan 9, 2026 | 66.50 | 66.50 | 66.01 | 66.50 | 66.50 | - | 1,200 |
| Jan 8, 2026 | 66.01 | 66.50 | 66.01 | 66.50 | 66.50 | - | 2,258 |
| Jan 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 608 |
| Jan 5, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 2.28% | 408 |
| Jan 2, 2026 | 67.00 | 67.00 | 65.02 | 65.02 | 65.02 | -2.97% | 1,764 |
| Dec 31, 2025 | 67.50 | 67.70 | 67.01 | 67.01 | 67.01 | -2.88% | 1,745 |
| Dec 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.00% | 111 |
| Dec 29, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 1.50% | 100 |
| Dec 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.44% | 201 |
| Dec 23, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -1.18% | 293 |
| Dec 19, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.21% | 200 |
| Dec 17, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 252 |
| Dec 15, 2025 | 64.99 | 66.00 | 64.99 | 66.00 | 66.00 | 2.48% | 600 |
| Dec 12, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | 100 |
| Dec 11, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.12% | 107 |
| Dec 8, 2025 | 64.49 | 64.49 | 64.48 | 64.48 | 64.04 | 0.12% | 505 |
| Dec 4, 2025 | 65.75 | 65.75 | 64.40 | 64.40 | 63.96 | -2.42% | 600 |
| Dec 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.55 | 2.55% | 300 |
| Dec 2, 2025 | 64.65 | 64.65 | 64.36 | 64.36 | 63.92 | -0.98% | 1,207 |
| Dec 1, 2025 | 64.35 | 65.00 | 64.35 | 65.00 | 64.56 | -4.41% | 620 |
| Nov 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.54 | 5.67% | 150 |
| Nov 24, 2025 | 64.35 | 64.35 | 64.10 | 64.35 | 63.91 | -1.00% | 411 |
| Nov 21, 2025 | 64.74 | 65.00 | 64.74 | 65.00 | 64.56 | - | 276 |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.56 | - | 500 |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.56 | 1.01% | 140 |
| Nov 14, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 63.91 | -1.00% | 100 |
| Nov 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.56 | - | 266 |
| Nov 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.56 | -5.49% | 223 |
| Nov 11, 2025 | 68.25 | 68.78 | 68.25 | 68.78 | 68.31 | 6.96% | 900 |
| Nov 7, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 63.86 | 0.08% | 1,051 |
| Nov 4, 2025 | 64.00 | 64.25 | 64.00 | 64.25 | 63.81 | -2.65% | 859 |
| Nov 3, 2025 | 64.00 | 66.00 | 63.40 | 66.00 | 65.55 | 4.76% | 2,400 |
| Oct 31, 2025 | 59.99 | 63.00 | 59.99 | 63.00 | 62.57 | 7.05% | 4,202 |
| Oct 30, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.45 | 0.09% | 100 |
| Oct 28, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.40 | 0.17% | 100 |
| Oct 24, 2025 | 58.71 | 58.71 | 58.70 | 58.70 | 58.30 | -2.15% | 300 |
| Oct 23, 2025 | 59.99 | 59.99 | 58.79 | 59.99 | 59.58 | 2.55% | 600 |
| Oct 22, 2025 | 58.50 | 58.50 | 58.20 | 58.50 | 58.10 | 0.55% | 1,057 |
| Oct 21, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 57.78 | -1.39% | 200 |
| Oct 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.60 | 1.11% | 523 |
| Oct 17, 2025 | 58.50 | 58.50 | 58.35 | 58.35 | 57.95 | -1.02% | 250 |
| Oct 16, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.55 | -0.92% | 200 |
| Oct 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.09 | 0.93% | 219 |
| Oct 13, 2025 | 58.95 | 58.95 | 58.71 | 58.95 | 58.55 | 1.45% | 3,990 |
| Oct 10, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 57.71 | 0.05% | 753 |
| Oct 8, 2025 | 58.11 | 59.10 | 58.08 | 58.08 | 57.68 | -0.46% | 6,140 |
| Oct 7, 2025 | 58.02 | 59.10 | 58.02 | 58.35 | 57.95 | -0.93% | 2,380 |
| Oct 6, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.50 | 1.36% | 278 |
| Oct 3, 2025 | 58.02 | 58.11 | 58.02 | 58.11 | 57.72 | -1.70% | 340 |
| Oct 2, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 58.71 | 0.20% | 534 |
| Oct 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.60 | -0.57% | 340 |
| Sep 30, 2025 | 58.98 | 59.34 | 57.83 | 59.34 | 58.94 | 2.99% | 1,430 |
| Sep 29, 2025 | 58.00 | 58.99 | 57.62 | 57.62 | 57.23 | -0.03% | 450 |
| Sep 26, 2025 | 58.00 | 58.00 | 57.64 | 57.64 | 57.25 | 0.05% | 340 |
| Sep 25, 2025 | 57.69 | 57.69 | 57.61 | 57.61 | 57.22 | -2.36% | 241 |
| Sep 23, 2025 | 59.39 | 59.39 | 59.00 | 59.00 | 58.60 | - | 350 |
| Sep 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.60 | -0.66% | 1,320 |
| Sep 19, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 58.98 | 0.66% | 103 |
| Sep 18, 2025 | 58.74 | 59.00 | 58.74 | 59.00 | 58.60 | 2.57% | 685 |
| Sep 16, 2025 | 57.53 | 57.53 | 57.52 | 57.52 | 57.13 | - | 325 |
| Sep 15, 2025 | 58.98 | 58.98 | 57.52 | 57.52 | 57.13 | 0.84% | 503 |
| Sep 12, 2025 | 57.02 | 57.04 | 57.02 | 57.04 | 56.65 | -3.32% | 1,637 |
| Sep 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.60 | 4.87% | 225 |
| Sep 10, 2025 | 56.26 | 56.51 | 56.26 | 56.26 | 55.88 | -3.83% | 396 |