SOMLY(SOMLY)
SOMLY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $9.90 | $10.27 | $9.90 | $10.24 | 1,003 |
| 10/13/2026 | $10.25 | $10.45 | $9.96 | $10.13 | 71,441 |
| 10/12/2026 | $10.03 | $10.27 | $9.73 | $10.22 | 53,919 |
| 10/9/2026 | $10.13 | $10.45 | $9.87 | $10.06 | 45,818 |
| 10/8/2026 | $10.00 | $10.05 | $9.62 | $10.05 | 129,722 |
| 10/7/2026 | $10.02 | $10.16 | $9.60 | $9.81 | 95,403 |
| 10/6/2026 | $9.61 | $10.27 | $9.61 | $9.85 | 73,813 |
| 10/5/2026 | $9.92 | $10.09 | $9.66 | $9.90 | 78,300 |
| 10/2/2026 | $10.27 | $10.27 | $9.69 | $9.86 | 127,939 |
| 10/1/2026 | $9.74 | $9.91 | $9.74 | $9.85 | 105,500 |
| 9/30/2026 | $9.86 | $9.89 | $9.73 | $9.80 | 129,300 |
| 9/29/2026 | $9.89 | $10.15 | $9.70 | $9.91 | 111,100 |
| 9/28/2026 | $10.40 | $10.40 | $9.88 | $9.93 | 76,900 |
| 9/25/2026 | $10.00 | $10.50 | $10.00 | $10.18 | 37,636 |
| 9/24/2026 | $9.91 | $10.31 | $9.82 | $9.99 | 80,900 |
| 9/23/2026 | $10.39 | $10.39 | $10.04 | $10.10 | 52,200 |
| 9/22/2026 | $10.64 | $10.64 | $9.85 | $10.20 | 57,333 |
| 9/21/2026 | $10.16 | $10.35 | $10.12 | $10.18 | 47,400 |
| 9/18/2026 | $10.00 | $10.23 | $9.80 | $10.20 | 174,439 |
| 9/17/2026 | $10.42 | $10.62 | $10.34 | $10.41 | 91,000 |
| 9/16/2026 | $9.91 | $10.48 | $9.91 | $10.23 | 72,100 |
| 9/15/2026 | $9.89 | $10.60 | $9.89 | $10.26 | 617,330 |
| 9/14/2026 | $10.42 | $10.78 | $10.16 | $10.41 | 412,237 |
| 9/11/2026 | $10.67 | $10.67 | $10.06 | $10.24 | 93,337 |
| 9/10/2026 | $9.93 | $10.24 | $9.88 | $10.10 | 74,906 |
| 9/9/2026 | $10.20 | $10.20 | $10.11 | $10.15 | 95,038 |
| 9/8/2026 | $10.64 | $10.64 | $9.84 | $10.18 | 61,521 |
| 9/4/2026 | $10.25 | $10.25 | $10.02 | $10.19 | 74,200 |
| 9/3/2026 | $10.69 | $10.69 | $10.00 | $10.30 | 63,000 |
| 9/2/2026 | $10.11 | $10.24 | $9.96 | $10.17 | 70,835 |
| 9/1/2026 | $9.80 | $10.25 | $9.80 | $10.06 | 77,500 |
| 8/31/2026 | $10.56 | $10.56 | $9.88 | $10.08 | 86,521 |
| 8/28/2026 | $10.10 | $10.25 | $9.92 | $10.00 | 57,800 |
| 8/27/2026 | $9.66 | $10.30 | $9.66 | $10.00 | 82,600 |
| 8/26/2026 | $10.23 | $10.45 | $10.00 | $10.03 | 64,300 |
| 8/25/2026 | $10.14 | $10.39 | $10.01 | $10.05 | 67,216 |
| 8/24/2026 | $9.85 | $10.39 | $9.85 | $10.05 | 117,400 |
| 8/21/2026 | $10.31 | $10.35 | $10.01 | $10.06 | 62,717 |
| 8/20/2026 | $10.85 | $10.85 | $9.75 | $9.91 | 82,042 |
| 8/19/2026 | $10.00 | $10.03 | $9.82 | $10.03 | 70,948 |
| 8/18/2026 | $10.00 | $10.29 | $9.81 | $9.89 | 86,800 |
| 8/17/2026 | $10.13 | $10.14 | $9.82 | $10.01 | 72,000 |
| 8/14/2026 | $10.13 | $10.22 | $10.06 | $10.13 | 62,100 |
| 8/13/2026 | $10.20 | $10.20 | $10.04 | $10.13 | 90,300 |
| 8/12/2026 | $10.23 | $10.49 | $10.03 | $10.19 | 217,600 |
| 8/11/2026 | $9.93 | $9.96 | $9.90 | $9.95 | 78,800 |
| 8/10/2026 | $9.96 | $9.98 | $9.92 | $9.92 | 44,100 |
| 8/7/2026 | $10.38 | $10.97 | $10.38 | $10.55 | 64,815 |
| 8/6/2026 | $10.58 | $10.60 | $10.53 | $10.55 | 45,349 |
| 8/5/2026 | $10.47 | $10.51 | $10.44 | $10.44 | 59,300 |
| 8/4/2026 | $10.57 | $10.57 | $10.52 | $10.53 | 62,607 |
| 8/3/2026 | $10.67 | $10.82 | $10.63 | $10.79 | 55,300 |
| 7/31/2026 | $10.72 | $10.74 | $10.60 | $10.70 | 41,800 |
| 7/30/2026 | $10.84 | $11.02 | $10.62 | $11.02 | 34,800 |
| 7/29/2026 | $10.53 | $10.94 | $10.53 | $10.87 | 61,600 |
| 7/28/2026 | $10.41 | $10.55 | $10.28 | $10.52 | 49,600 |
| 7/27/2026 | $10.55 | $10.55 | $10.48 | $10.49 | 65,422 |
| 7/24/2026 | $10.58 | $10.65 | $10.33 | $10.39 | 132,800 |
| 7/23/2026 | $10.37 | $10.50 | $10.09 | $10.12 | 68,049 |
| 7/22/2026 | $10.27 | $10.30 | $10.25 | $10.27 | 162,048 |
| 7/21/2026 | $10.31 | $10.33 | $10.28 | $10.32 | 84,405 |
| 7/20/2026 | $10.38 | $10.44 | $10.28 | $10.38 | 51,000 |
| 7/17/2026 | $10.37 | $10.39 | $10.33 | $10.34 | 55,200 |
| 7/16/2026 | $10.28 | $10.28 | $10.20 | $10.21 | 49,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
