Somerset Trust Holding Company (SOME)

Compare

43.50

-0.50

(-1.14%)

As of 11:41:54 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	45.40	45.40	43.50	43.50	43.50	151
Apr 8, 2025	45.00	45.00	43.46	43.46	43.46	700
Apr 7, 2025	45.10	46.00	43.10	43.10	43.10	3,400
Apr 4, 2025	45.00	46.50	45.00	46.50	46.50	200
Apr 3, 2025	46.50	46.50	45.00	45.00	45.00	800
Apr 2, 2025	47.00	47.00	46.75	46.75	46.75	2,100
Apr 1, 2025	48.40	48.40	47.10	47.10	47.10	2,500
Mar 31, 2025	48.75	48.75	48.75	48.75	48.75	100
Mar 28, 2025	48.75	48.75	48.75	48.75	48.75	200
Mar 27, 2025	49.40	49.40	49.40	49.40	49.40	200
Mar 26, 2025	49.15	49.15	49.15	49.15	49.15	-
Mar 25, 2025	49.15	49.15	49.15	49.15	49.15	-
Mar 24, 2025	49.15	49.15	49.15	49.15	49.15	-
Mar 21, 2025	49.15	49.15	49.15	49.15	49.15	200
Mar 20, 2025	48.40	49.15	48.40	49.15	49.15	300
Mar 19, 2025	48.50	48.50	48.50	48.50	48.50	-
Mar 18, 2025	48.50	48.50	48.50	48.50	48.50	-
Mar 17, 2025	48.06	48.50	47.55	48.50	48.50	600
Mar 14, 2025	49.14	49.14	49.14	49.14	49.14	-
Mar 13, 2025	49.14	49.14	49.14	49.14	49.14	-
Mar 12, 2025	47.55	49.15	47.55	49.14	49.14	400
Mar 11, 2025	48.00	48.00	48.00	48.00	48.00	100
Mar 10, 2025	0.42 Dividend
Mar 10, 2025	48.25	48.25	47.17	47.17	47.17	500
Mar 7, 2025	48.80	48.80	48.80	48.80	48.38	100
Mar 6, 2025	48.75	48.75	48.75	48.75	48.33	-
Mar 5, 2025	49.00	49.00	48.75	48.75	48.33	1,000
Mar 4, 2025	49.00	49.00	49.00	49.00	48.58	400
Mar 3, 2025	49.35	49.35	48.01	48.50	48.08	1,800
Feb 28, 2025	49.64	50.45	49.64	50.45	50.02	300
Feb 27, 2025	50.50	50.50	50.50	50.50	50.07	-
Feb 26, 2025	50.50	50.50	50.50	50.50	50.07	-
Feb 25, 2025	51.00	51.00	50.06	50.50	50.07	1,400
Feb 24, 2025	51.00	51.00	51.00	51.00	50.56	-
Feb 21, 2025	51.50	51.75	50.07	51.00	50.56	2,900
Feb 20, 2025	50.00	51.50	50.00	51.50	51.06	300
Feb 19, 2025	50.00	50.00	50.00	50.00	49.57	100
Feb 18, 2025	49.00	49.05	49.00	49.00	48.58	500
Feb 14, 2025	48.90	49.00	48.90	49.00	48.58	500
Feb 13, 2025	47.80	47.80	47.80	47.80	47.39	800
Feb 12, 2025	48.00	48.00	48.00	48.00	47.59	-
Feb 11, 2025	48.00	48.00	48.00	48.00	47.59	500
Feb 10, 2025	48.00	48.00	48.00	48.00	47.59	100
Feb 7, 2025	47.50	47.50	47.50	47.50	47.09	-
Feb 6, 2025	47.50	47.50	47.50	47.50	47.09	400
Feb 5, 2025	47.25	47.25	47.25	47.25	46.84	-
Feb 4, 2025	47.25	47.25	47.25	47.25	46.84	-
Feb 3, 2025	47.00	47.50	46.75	47.25	46.84	600
Jan 31, 2025	47.50	47.50	47.50	47.50	47.09	100
Jan 30, 2025	47.00	47.25	47.00	47.25	46.84	500
Jan 29, 2025	47.00	47.00	47.00	47.00	46.60	-
Jan 28, 2025	46.99	47.00	46.99	47.00	46.60	400
Jan 27, 2025	45.61	45.61	45.61	45.61	45.22	100
Jan 24, 2025	46.78	46.78	46.78	46.78	46.38	100
Jan 23, 2025	45.93	46.00	45.93	46.00	45.60	500
Jan 22, 2025	45.00	45.50	45.00	45.05	44.66	400
Jan 21, 2025	45.00	45.30	44.50	45.30	44.91	800
Jan 17, 2025	45.25	45.25	45.25	45.25	44.86	-
Jan 16, 2025	45.25	45.25	45.25	45.25	44.86	1,800
Jan 15, 2025	45.00	45.00	45.00	45.00	44.61	100
Jan 14, 2025	44.43	44.43	44.43	44.43	44.05	200
Jan 13, 2025	44.41	44.41	44.41	44.41	44.03	-
Jan 10, 2025	45.10	45.99	44.35	44.41	44.03	1,100
Jan 8, 2025	46.00	46.00	46.00	46.00	45.60	-
Jan 7, 2025	46.00	46.00	46.00	46.00	45.60	-
Jan 6, 2025	46.00	46.00	46.00	46.00	45.60	100
Jan 3, 2025	45.15	45.15	45.10	45.10	44.71	500
Jan 2, 2025	45.10	45.10	45.10	45.10	44.71	100
Dec 31, 2024	45.27	45.27	45.27	45.27	44.88	-
Dec 30, 2024	45.50	45.50	45.00	45.27	44.88	1,000
Dec 27, 2024	47.00	47.00	47.00	47.00	46.60	-
Dec 26, 2024	47.00	47.00	47.00	47.00	46.60	300
Dec 24, 2024	44.73	45.02	44.73	45.02	44.63	200
Dec 23, 2024	47.00	47.00	47.00	47.00	46.60	-
Dec 20, 2024	47.00	47.00	47.00	47.00	46.60	-
Dec 19, 2024	47.00	47.00	47.00	47.00	46.60	100
Dec 18, 2024	44.50	44.91	44.50	44.75	44.36	1,400
Dec 17, 2024	45.25	45.25	45.25	45.25	44.86	200
Dec 16, 2024	44.47	44.50	44.47	44.50	44.12	400
Dec 13, 2024	44.50	44.50	44.50	44.50	44.12	200
Dec 12, 2024	44.14	44.14	44.00	44.00	43.62	200
Dec 11, 2024	44.50	44.50	44.50	44.50	44.12	500
Dec 10, 2024	0.42 Dividend
Dec 10, 2024	44.00	44.00	44.00	44.00	43.62	2,000
Dec 9, 2024	44.00	44.00	44.00	44.00	43.20	-
Dec 6, 2024	43.99	44.00	43.99	44.00	43.20	1,400
Dec 5, 2024	43.75	44.00	43.75	44.00	43.20	2,400
Dec 4, 2024	44.00	44.00	44.00	44.00	43.20	100
Dec 3, 2024	44.87	44.87	43.55	43.90	43.11	8,900
Dec 2, 2024	44.00	44.00	44.00	44.00	43.20	200
Nov 29, 2024	43.26	43.26	43.26	43.26	42.48	300
Nov 27, 2024	44.89	44.89	43.07	43.08	42.30	600
Nov 26, 2024	44.44	44.75	42.50	42.50	41.73	2,400
Nov 25, 2024	44.90	44.90	44.40	44.40	43.60	1,700
Nov 22, 2024	44.90	44.90	44.90	44.90	44.09	200
Nov 21, 2024	46.00	46.00	43.25	45.00	44.19	1,300
Nov 20, 2024	45.00	46.00	45.00	45.95	45.12	3,900
Nov 19, 2024	44.00	44.00	44.00	44.00	43.20	300
Nov 18, 2024	43.44	43.45	43.44	43.45	42.66	400
Nov 15, 2024	43.01	43.44	43.01	43.44	42.66	500
Nov 14, 2024	42.88	43.10	42.27	43.09	42.31	1,900
Nov 13, 2024	43.46	43.46	42.07	42.07	41.31	8,100
Nov 12, 2024	44.00	44.00	44.00	44.00	43.20	-
Nov 11, 2024	44.00	44.00	44.00	44.00	43.20	-
Nov 8, 2024	43.25	44.00	43.01	44.00	43.20	1,100
Nov 7, 2024	42.99	43.25	42.88	43.00	42.22	2,800
Nov 6, 2024	42.25	42.94	41.92	42.60	41.83	6,400
Nov 5, 2024	42.00	42.24	42.00	42.24	41.48	500
Nov 4, 2024	41.51	41.51	41.51	41.51	40.76	-
Nov 1, 2024	41.51	41.51	41.51	41.51	40.76	100
Oct 31, 2024	41.50	41.50	41.50	41.50	40.75	-
Oct 30, 2024	41.50	41.50	41.50	41.50	40.75	300
Oct 29, 2024	41.50	41.50	41.50	41.50	40.75	100
Oct 28, 2024	41.50	41.50	41.50	41.50	40.75	600
Oct 25, 2024	41.25	41.42	41.20	41.42	40.67	500
Oct 24, 2024	41.00	41.00	41.00	41.00	40.26	-
Oct 23, 2024	41.00	41.00	41.00	41.00	40.26	200
Oct 22, 2024	40.75	40.75	40.75	40.75	40.01	-
Oct 21, 2024	40.75	40.75	40.75	40.75	40.01	-
Oct 18, 2024	40.75	40.75	40.75	40.75	40.01	-
Oct 17, 2024	40.75	40.75	40.75	40.75	40.01	500
Oct 16, 2024	41.20	41.20	41.20	41.20	40.46	-
Oct 15, 2024	41.20	41.20	41.20	41.20	40.46	200
Oct 14, 2024	40.76	40.76	40.75	40.75	40.01	300
Oct 11, 2024	40.25	40.25	40.25	40.25	39.52	-
Oct 10, 2024	40.50	40.51	40.25	40.25	39.52	600
Oct 9, 2024	41.00	41.00	41.00	41.00	40.26	-
Oct 8, 2024	41.00	41.00	41.00	41.00	40.26	200
Oct 7, 2024	41.00	41.00	41.00	41.00	40.26	200
Oct 4, 2024	40.50	40.50	40.50	40.50	39.77	-
Oct 3, 2024	40.50	40.50	40.50	40.50	39.77	500
Oct 2, 2024	41.00	41.00	41.00	41.00	40.26	-
Oct 1, 2024	41.00	41.00	41.00	41.00	40.26	-
Sep 30, 2024	41.00	41.00	41.00	41.00	40.26	-
Sep 27, 2024	41.00	41.00	41.00	41.00	40.26	100
Sep 26, 2024	40.50	40.50	40.50	40.50	39.77	200
Sep 25, 2024	40.50	40.50	40.50	40.50	39.77	100
Sep 24, 2024	40.50	40.50	40.50	40.50	39.77	-
Sep 23, 2024	40.50	40.50	40.50	40.50	39.77	100
Sep 20, 2024	40.00	40.00	40.00	40.00	39.28	-
Sep 19, 2024	40.76	40.76	40.00	40.00	39.28	800
Sep 18, 2024	40.00	40.00	40.00	40.00	39.28	-
Sep 17, 2024	40.00	40.00	40.00	40.00	39.28	-
Sep 16, 2024	40.46	40.46	39.80	40.00	39.28	400
Sep 13, 2024	40.46	40.46	40.46	40.46	39.73	100
Sep 12, 2024	40.45	40.45	39.99	40.00	39.28	1,600
Sep 11, 2024	40.99	40.99	38.64	38.64	37.94	1,600
Sep 10, 2024	0.41 Dividend
Sep 10, 2024	41.18	41.18	41.18	41.18	40.44	-
Sep 9, 2024	41.18	41.18	41.18	41.18	40.03	100
Sep 6, 2024	40.41	41.18	40.41	41.18	40.03	600
Sep 5, 2024	41.18	41.18	41.18	41.18	40.03	-
Sep 4, 2024	41.18	41.18	41.18	41.18	40.03	-
Sep 3, 2024	40.52	41.18	40.52	41.18	40.03	400
Aug 30, 2024	41.10	41.10	41.10	41.10	39.96	-
Aug 29, 2024	41.10	41.10	41.10	41.10	39.96	200
Aug 28, 2024	41.09	41.09	41.09	41.09	39.95	200
Aug 27, 2024	41.20	41.20	41.20	41.20	40.05	-
Aug 26, 2024	40.26	41.20	39.80	41.20	40.05	1,300
Aug 23, 2024	40.03	40.03	40.03	40.03	38.92	-
Aug 22, 2024	40.03	40.03	40.03	40.03	38.92	100
Aug 21, 2024	40.18	41.47	39.67	40.07	38.95	1,000
Aug 20, 2024	40.11	41.49	40.11	40.18	39.06	600
Aug 19, 2024	41.00	41.00	41.00	41.00	39.86	400
Aug 16, 2024	40.75	41.00	40.75	41.00	39.86	1,000
Aug 15, 2024	41.00	41.00	41.00	41.00	39.86	-
Aug 14, 2024	40.30	41.00	40.26	41.00	39.86	3,000
Aug 13, 2024	40.26	40.30	39.65	40.30	39.18	2,400
Aug 12, 2024	40.26	40.26	40.26	40.26	39.14	3,000
Aug 9, 2024	40.10	40.26	40.10	40.26	39.14	2,500
Aug 8, 2024	40.26	40.26	40.26	40.26	39.14	6,800
Aug 7, 2024	40.25	40.26	40.25	40.26	39.14	3,600
Aug 6, 2024	39.15	40.00	39.15	40.00	38.89	3,300
Aug 5, 2024	39.89	39.89	39.89	39.89	38.78	600
Aug 2, 2024	39.89	39.89	39.89	39.89	38.78	400
Aug 1, 2024	39.74	39.74	39.74	39.74	38.63	-
Jul 31, 2024	39.00	40.00	38.83	39.74	38.63	1,700
Jul 30, 2024	39.00	39.00	39.00	39.00	37.91	100
Jul 29, 2024	39.00	39.00	39.00	39.00	37.91	100
Jul 26, 2024	38.25	38.25	38.25	38.25	37.18	900
Jul 25, 2024	38.75	38.75	38.72	38.72	37.64	9,100
Jul 24, 2024	39.00	39.00	39.00	39.00	37.91	100
Jul 23, 2024	38.50	38.50	38.50	38.50	37.43	300
Jul 22, 2024	38.00	38.75	38.00	38.75	37.67	600
Jul 19, 2024	36.95	38.35	36.95	38.00	36.94	600
Jul 18, 2024	36.95	36.95	36.50	36.50	35.48	800
Jul 17, 2024	37.11	37.11	36.15	36.75	35.73	4,400
Jul 16, 2024	37.00	37.50	37.00	37.50	36.46	800
Jul 15, 2024	38.98	39.00	36.15	36.15	35.14	12,100
Jul 12, 2024	39.75	39.75	38.89	39.00	37.91	2,600
Jul 11, 2024	39.75	39.75	39.75	39.75	38.64	100
Jul 10, 2024	39.75	39.75	39.75	39.75	38.64	700
Jul 9, 2024	40.00	40.00	40.00	40.00	38.89	-
Jul 8, 2024	40.00	40.00	40.00	40.00	38.89	100
Jul 5, 2024	39.75	39.75	39.75	39.75	38.64	-
Jul 3, 2024	39.75	39.75	39.75	39.75	38.64	-
Jul 2, 2024	39.75	39.75	39.75	39.75	38.64	-
Jul 1, 2024	40.10	40.10	39.49	39.75	38.64	1,100
Jun 28, 2024	40.25	40.25	40.25	40.25	39.13	-
Jun 27, 2024	40.26	40.62	40.25	40.25	39.13	2,500
Jun 26, 2024	40.34	42.00	40.10	42.00	40.83	600
Jun 25, 2024	40.99	40.99	40.99	40.99	39.85	-
Jun 24, 2024	40.99	40.99	40.99	40.99	39.85	400
Jun 21, 2024	41.00	41.00	41.00	41.00	39.86	-
Jun 20, 2024	40.50	41.00	40.02	41.00	39.86	1,000
Jun 18, 2024	41.00	41.00	41.00	41.00	39.86	200
Jun 17, 2024	40.84	40.84	40.84	40.84	39.70	-
Jun 14, 2024	40.84	40.84	40.84	40.84	39.70	100
Jun 13, 2024	40.80	40.84	40.50	40.50	39.37	500
Jun 12, 2024	40.86	40.86	40.83	40.83	39.69	600
Jun 11, 2024	40.00	40.00	40.00	40.00	38.89	200
Jun 10, 2024	0.41 Dividend
Jun 10, 2024	40.01	40.01	40.00	40.00	38.89	900
Jun 7, 2024	41.00	41.00	41.00	41.00	39.46	600
Jun 6, 2024	41.00	41.00	41.00	41.00	39.46	1,500
Jun 5, 2024	41.20	41.20	40.95	40.95	39.41	2,500
Jun 4, 2024	41.50	41.68	41.25	41.68	40.11	300
Jun 3, 2024	42.50	42.95	41.15	41.15	39.60	700
May 31, 2024	42.50	42.50	42.50	42.50	40.90	-
May 30, 2024	41.50	42.50	41.50	42.50	40.90	500
May 29, 2024	42.00	42.00	41.00	41.00	39.46	400
May 28, 2024	41.50	42.50	41.50	42.50	40.90	1,000
May 24, 2024	41.00	41.00	41.00	41.00	39.46	200
May 23, 2024	41.01	41.01	41.00	41.00	39.46	400
May 22, 2024	41.00	41.00	41.00	41.00	39.46	-
May 21, 2024	41.00	41.00	41.00	41.00	39.46	-
May 20, 2024	41.95	41.95	41.00	41.00	39.46	1,200
May 17, 2024	41.14	41.14	41.14	41.14	39.59	200
May 16, 2024	41.11	41.11	41.10	41.10	39.56	300
May 15, 2024	41.12	41.95	41.05	41.06	39.52	1,300
May 14, 2024	42.00	42.99	41.10	41.10	39.56	1,200
May 13, 2024	41.00	41.00	41.00	41.00	39.46	1,000
May 10, 2024	42.50	42.50	40.54	40.54	39.02	1,000
May 9, 2024	40.52	40.52	40.52	40.52	39.00	-
May 8, 2024	41.14	42.50	40.52	40.52	39.00	1,500
May 7, 2024	40.30	41.10	40.30	41.10	39.56	700
May 6, 2024	40.30	40.30	40.30	40.30	38.79	400
May 3, 2024	41.00	41.00	41.00	41.00	39.46	-
May 2, 2024	41.00	41.00	41.00	41.00	39.46	100
May 1, 2024	40.30	40.30	40.30	40.30	38.79	200
Apr 30, 2024	40.75	40.75	40.75	40.75	39.22	100
Apr 29, 2024	41.00	41.00	41.00	41.00	39.46	-
Apr 26, 2024	41.00	41.00	41.00	41.00	39.46	-
Apr 25, 2024	41.00	41.00	41.00	41.00	39.46	-
Apr 24, 2024	41.00	41.00	41.00	41.00	39.46	100
Apr 23, 2024	41.00	41.00	41.00	41.00	39.46	100
Apr 22, 2024	41.00	41.00	41.00	41.00	39.46	200
Apr 19, 2024	39.81	41.00	39.81	41.00	39.46	1,200
Apr 18, 2024	40.96	40.96	40.96	40.96	39.42	-
Apr 17, 2024	39.91	40.96	39.80	40.96	39.42	1,600
Apr 16, 2024	40.02	40.02	40.00	40.00	38.50	800
Apr 15, 2024	41.00	41.00	41.00	41.00	39.46	-
Apr 12, 2024	41.00	41.00	41.00	41.00	39.46	300
Apr 11, 2024	40.05	40.05	40.05	40.05	38.55	-
Apr 10, 2024	40.05	40.05	40.05	40.05	38.55	-
Apr 9, 2024	40.05	40.05	40.05	40.05	38.55	-

KISB Kish Bancorp, Inc.

31.50

0.00%

ENBP ENB Financial Corp

15.71

0.00%

PNBC Princeton National Bancorp, Inc.

0.0000

0.00%

JFWV JSB Financial Inc.

96.75

0.00%

ORBN Oregon Bancorp, Inc.

19.15

0.00%

LWCL Lewis & Clark Bancorp

29.74

+0.81%

SOBS Solvay Bank Corp.

29.77

0.00%

CULL Cullman Bancorp, Inc.

10.15

-0.49%

EFIN Eastern Michigan Financial Corporation

40.85

-0.75%

PONT Pontiac Bancorp, Inc.

530.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Somerset Trust Holding Company (SOME)

Related Tickers