Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

→ This unknown company solves the biggest issue with AI (From Manward Press) (Ad)
Free SOMLY Stock Alerts
$16.27
+0.18 (+1.12%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Secom Stock Price Performance

5 Day
Performance
-4.57%
1 Month
Performance
-7.19%
3 Month
Performance
-7.87%
6 Month
Performance
-6.55%
Year-To-Date
Performance
-9.13%
1 Year
Performance
-2.63%
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 Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

SOMLY Stock Chart for Thursday, May, 16, 2024

SOMLY Chart by TradingView

Secom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
02/16/2024$17.66$17.92
+1.47%		$17.94$17.4012,019 shs$16.72 billion
02/15/2024$17.59$17.66
+0.40%		$17.67$17.5919,717 shs$16.48 billion
02/14/2024$17.71$17.59
-0.68%		$18.15$17.5527,178 shs$16.41 billion

Related Companies:
This page (OTCMKTS:SOMLY) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
Wall Street legend who predicted 2021 tech crash issues new warning
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News