Free Trial

Secom (SOMLY) Stock Chart & Stock Price History

→ 3 Dirt-Cheap Stocks You Can’t Afford to Ignore (From TradingTips) (Ad)
Free SOMLY Stock Alerts
$15.39
-0.12 (-0.77%)
(As of 06/7/2024 08:53 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Secom Stock Price Performance

5 Day
Performance
-1.67%
1 Month
Performance
-9.74%
3 Month
Performance
-20.47%
6 Month
Performance
-12.66%
Year-To-Date
Performance
-14.04%
1 Year
Performance
-9.68%
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 DTI
Check out WFC chart
I’m about to go head-to-head with Wall Street… Exposing one of their BEST kept secrets… A secret that they’ve kept hidden in the dark for YEARS… And according to the backtest, it’s already shown the power to pay out… 28%... 41%... Even 83%... Not in a year… Not in a month… But in just 24 hours…
You gotta click here because I’m about to show how to spot what could be the next one.

SOMLY Stock Chart for Monday, June, 10, 2024

SOMLY Chart by TradingView

Secom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$15.49$15.39
-0.65%		$15.71$15.3236,963 shs$14.36 billion
06/06/2024$15.65$15.49
-1.03%		$15.51$15.4188,971 shs$14.46 billion
06/05/2024$15.52$15.65
+0.85%		$15.68$15.1256,174 shs$14.61 billion
06/04/2024$15.56$15.52
-0.26%		$15.63$15.19111,354 shs$14.48 billion
06/03/2024$15.46$15.56
+0.65%		$15.63$15.5491,943 shs$14.52 billion
05/31/2024$15.48$15.46
-0.13%		$15.54$15.4092,289 shs$14.43 billion
05/30/2024$15.54$15.48
-0.39%		$15.50$15.43124,417 shs$14.45 billion
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
3 Dirt-Cheap Stocks You Can’t Afford to Ignore (Ad)

Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.

Get your FREE look at these THREE companies right here.
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
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

Related Companies:
This page (OTCMKTS:SOMLY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored