Somerset Trust Holding Company ( SOME) - Price History
Monthly price history for SOME (Somerset Trust Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $73 | $73 |
| May 2026 | $73.50 | $73.50 |
| April 2026 | $71 | $71 |
| March 2026 | $71 | $71 |
| February 2026 | $72.55 | $73 |
| January 2026 | $67.58 | $68 |
| December 2025 | $66.60 | $67.01 |
| November 2025 | $67.12 | $68 |
| October 2025 | $62.19 | $63 |
| September 2025 | $58.57 | $59.34 |
| August 2025 | $56.84 | $58 |
| July 2025 | $53.90 | $55 |
| June 2025 | $51.93 | $52.99 |
| May 2025 | $52.50 | $54 |
| April 2025 | $44.72 | $46 |
| March 2025 | $47.40 | $48.75 |
| February 2025 | $48.63 | $50.45 |
| January 2025 | $45.78 | $47.50 |
| December 2024 | $43.63 | $45.27 |
| November 2024 | $41.30 | $43.26 |
| October 2024 | $39.62 | $41.50 |
| September 2024 | $39.14 | $41 |
| August 2024 | $38.82 | $41.10 |
| July 2024 | $37.54 | $39.74 |
| June 2024 | $38.02 | $40.25 |
| May 2024 | $39.74 | $42.50 |
| April 2024 | $38.10 | $40.75 |
| March 2024 | $37.40 | $40 |
| February 2024 | $37.49 | $40.50 |
| January 2024 | $38.46 | $41.55 |
| December 2023 | $38.88 | $42.01 |
| November 2023 | $37.48 | $40.90 |
| October 2023 | $38.94 | $42.50 |
| September 2023 | $37.57 | $41 |
| August 2023 | $36.30 | $40.01 |
| July 2023 | $37.06 | $40.85 |
| June 2023 | $34.93 | $38.50 |
| May 2023 | $35.54 | $39.56 |
| April 2023 | $35.41 | $39.41 |
| March 2023 | $39.76 | $44.25 |
| February 2023 | $41.42 | $46.50 |
| January 2023 | $35.19 | $39.50 |
| December 2022 | $35.63 | $40 |
| November 2022 | $31.89 | $36.16 |
| October 2022 | $33.07 | $37.50 |
| September 2022 | $32.63 | $37 |
| August 2022 | $39.76 | $45.50 |
| July 2022 | $36.79 | $42.10 |
| June 2022 | $37.67 | $43.11 |
| May 2022 | $37.88 | $43.75 |
| April 2022 | $39.44 | $45.55 |
| March 2022 | $39.97 | $46.16 |
| February 2022 | $40.79 | $47.50 |
| January 2022 | $40.28 | $46.90 |
| December 2021 | $39.59 | $46.10 |
| November 2021 | $37.61 | $44.15 |
| October 2021 | $37.32 | $43.80 |
| September 2021 | $36.34 | $42.65 |
| August 2021 | $35.46 | $42 |
| July 2021 | $34.99 | $41.45 |
| June 2021 | $35.46 | $42 |
| May 2021 | $35.56 | $42.50 |
| April 2021 | $35.56 | $42.50 |
| March 2021 | $34.72 | $41.50 |
| February 2021 | $32.41 | $39.10 |
| January 2021 | $35.85 | $43.25 |
| December 2020 | $33.36 | $40.25 |
| November 2020 | $30.35 | $36.99 |
| October 2020 | $28.31 | $34.50 |
| September 2020 | $28.31 | $34.50 |
| August 2020 | $28.41 | $35 |
| July 2020 | $29.23 | $36 |
| June 2020 | $29.63 | $36.50 |
| May 2020 | $28.52 | $35.50 |
| April 2020 | $27.72 | $34.50 |
| March 2020 | $26.91 | $33.50 |
| February 2020 | $33.84 | $42.50 |
| January 2020 | $34.77 | $43.67 |
| December 2019 | $35.03 | $44 |
| November 2019 | $32.04 | $40.61 |
| October 2019 | $34.56 | $43.80 |
| September 2019 | $33.53 | $42.50 |
| August 2019 | $33.64 | $43 |
| July 2019 | $32.56 | $41.62 |
| June 2019 | $32.08 | $41 |
| May 2019 | $33.17 | $42.75 |
| April 2019 | $33.36 | $43 |
| March 2019 | $32.98 | $42.51 |
| February 2019 | $35.42 | $46 |
| January 2019 | $32.49 | $42.20 |
| December 2018 | $31.95 | $41.50 |
| November 2018 | $32.44 | $42.49 |
| October 2018 | $32.30 | $42.30 |
| September 2018 | $32.18 | $42.15 |
| August 2018 | $32.37 | $42.75 |
| July 2018 | $32.30 | $42.65 |
| June 2018 | $34.08 | $45 |
| May 2018 | $34.94 | $46.50 |
| April 2018 | $35.31 | $47 |
| March 2018 | $33.06 | $44 |
| February 2018 | $33.55 | $45 |
| January 2018 | $31.72 | $42.55 |
| December 2017 | $31.43 | $42.15 |
| November 2017 | $30.51 | $41.25 |
| October 2017 | $31.44 | $42.50 |
| September 2017 | $29.59 | $40 |
| August 2017 | $28.39 | $38.70 |
| July 2017 | $29.31 | $39.95 |
| June 2017 | $30.63 | $41.75 |
| May 2017 | $31.08 | $42.70 |
| April 2017 | $33.13 | $45.51 |
| March 2017 | $33.70 | $46.30 |
| February 2017 | $33.47 | $46.30 |
| January 2017 | $32.86 | $45.45 |
| December 2016 | $32.53 | $45 |
| November 2016 | $29.42 | $41.01 |
| October 2016 | $29.95 | $41.75 |
| September 2016 | $28.91 | $40.30 |
| August 2016 | $28.69 | $40.30 |
| July 2016 | $28.65 | $40.25 |
| June 2016 | $29.18 | $41 |
| May 2016 | $29.67 | $42 |
| April 2016 | $27.89 | $39.48 |
| March 2016 | $26.49 | $37.50 |
| February 2016 | $27.86 | $39.75 |
| January 2016 | $28.74 | $41 |
| December 2015 | $30.49 | $43.50 |
| November 2015 | $30.47 | $43.75 |
| October 2015 | $31.34 | $45 |
| September 2015 | $29.95 | $43 |
| August 2015 | $29.06 | $42 |
| July 2015 | $29.92 | $43.25 |
| June 2015 | $29.06 | $42 |
| May 2015 | $29.04 | $42.25 |
| April 2015 | $28.87 | $42 |
| March 2015 | $28.94 | $42.10 |
| February 2015 | $31.41 | $46 |
| January 2015 | $28.68 | $42 |
| December 2014 | $28.68 | $42 |
| November 2014 | $25.10 | $37 |
| October 2014 | $24.93 | $36.75 |
| September 2014 | $23.74 | $35 |
| August 2014 | $23.57 | $35 |
| July 2014 | $23.74 | $35.25 |
| June 2014 | $24.58 | $36.50 |
| May 2014 | $25.41 | $38 |
| April 2014 | $25.91 | $38.75 |
| March 2014 | $24.24 | $36.25 |
| February 2014 | $23.24 | $35 |
| January 2014 | $25.23 | $38 |
| December 2013 | $23.57 | $35.50 |
| November 2013 | $22.41 | $34 |
| October 2013 | $23.72 | $36 |
| September 2013 | $22.41 | $34 |
| August 2013 | $22.93 | $35 |
| July 2013 | $21.10 | $32.22 |
| June 2013 | $22.76 | $34.75 |
| May 2013 | $20.84 | $32 |
| April 2013 | $22.14 | $34 |
| March 2013 | $20.18 | $31 |
| February 2013 | $19.86 | $30.71 |
| January 2013 | $20.54 | $31.75 |
| December 2012 | $19.40 | $30 |
| November 2012 | $19.24 | $30 |
| October 2012 | $19.08 | $29.75 |
| September 2012 | $19.56 | $30.50 |
| August 2012 | $18.48 | $29 |
| July 2012 | $17.84 | $28 |
| June 2012 | $18.48 | $29 |
| May 2012 | $17.72 | $28 |
| April 2012 | $17.09 | $27 |
| March 2012 | $18.20 | $28.75 |
| February 2012 | $18.87 | $30 |
| January 2012 | $19.34 | $30.75 |
| December 2011 | $16.35 | $26 |
| November 2011 | $18.70 | $29.95 |
| October 2011 | $13.74 | $22 |
| September 2011 | $13.42 | $21.50 |
| August 2011 | $13.16 | $21.25 |
| July 2011 | $12.39 | $20 |
| June 2011 | $11.92 | $19.25 |
| May 2011 | $12.13 | $19.75 |
| April 2011 | $11.67 | $19 |
| March 2011 | $11.42 | $18.60 |
| February 2011 | $11.87 | $19.50 |
| January 2011 | $11.57 | $19 |
| December 2010 | $10.96 | $18 |
| November 2010 | $10.80 | $17.90 |
| October 2010 | $10.86 | $18 |
| September 2010 | $10.56 | $17.50 |
| August 2010 | $10.61 | $17.75 |
| July 2010 | $9.60 | $16.05 |
| June 2010 | $10.16 | $17 |
| May 2010 | $9.48 | $16 |
| April 2010 | $9.77 | $16.50 |
| March 2010 | $9.63 | $16.25 |
| February 2010 | $9.53 | $16.25 |
| January 2010 | $9.09 | $15.50 |
| December 2009 | $8.95 | $15.25 |
| November 2009 | $8.30 | $14.30 |
| October 2009 | $9.29 | $16 |
| September 2009 | $9.29 | $16 |
| August 2009 | $9.20 | $16 |
| July 2009 | $9.49 | $16.50 |
| June 2009 | $9.63 | $16.74 |
| May 2009 | $8.96 | $15.75 |
| April 2009 | $9.67 | $17 |
| March 2009 | $8.96 | $15.75 |
| February 2009 | $9.12 | $16.20 |
| January 2009 | $9.09 | $16.15 |
| December 2008 | $8.92 | $15.85 |
| November 2008 | $8.10 | $14.50 |
| October 2008 | $8.10 | $14.50 |
| September 2008 | $8.65 | $15.50 |
| August 2008 | $9.10 | $16.45 |
| July 2008 | $8.58 | $15.50 |
| June 2008 | $8.30 | $15 |
| May 2008 | $8.37 | $15.26 |
| April 2008 | $9.10 | $16.60 |
| March 2008 | $9 | $16.40 |
| February 2008 | $8.16 | $15 |
| January 2008 | $8.13 | $14.95 |
| December 2007 | $8.14 | $14.96 |
| November 2007 | $7.96 | $14.75 |
| October 2007 | $9.17 | $17 |
| September 2007 | $10.25 | $19 |
| August 2007 | $9.91 | $18.50 |
| July 2007 | $10.02 | $18.70 |
| June 2007 | $9.72 | $18.15 |
| May 2007 | $9.97 | $18.75 |
| April 2007 | $9.70 | $18.23 |
| March 2007 | $10.04 | $19 |
| February 2007 | $9.38 | $17.75 |
| January 2007 | $9.25 | $17.50 |
| December 2006 | $8.85 | $16.75 |
| November 2006 | $8.79 | $16.75 |
| October 2006 | $8.52 | $16.25 |
| September 2006 | $8.79 | $16.75 |
| August 2006 | $8.28 | $15.90 |
| July 2006 | $8.33 | $16 |
| June 2006 | $8.12 | $15.60 |
| May 2006 | $8.27 | $16 |
| April 2006 | $7.93 | $15.35 |
| March 2006 | $8.65 | $16.75 |
| February 2006 | $8.39 | $16.35 |
| January 2006 | $8.72 | $17 |
| December 2005 | $8.49 | $16.55 |
| November 2005 | $8.54 | $16.75 |
| October 2005 | $8.67 | $17 |
| September 2005 | $8.67 | $17 |
| August 2005 | $8.74 | $17.25 |
| July 2005 | $8.99 | $17.75 |
| June 2005 | $8.99 | $17.75 |
| May 2005 | $8.86 | $17.60 |
| April 2005 | $8.99 | $17.85 |
| March 2005 | $8.68 | $17.25 |
| February 2005 | $8.50 | $17 |
| January 2005 | $8.50 | $17 |
| December 2004 | $8.63 | $17.25 |
| November 2004 | $7.95 | $16 |
| October 2004 | $8.20 | $16.50 |
| September 2004 | $7.95 | $16 |
| August 2004 | $8.12 | $16.45 |
| July 2004 | $7.90 | $16 |
| June 2004 | $7.92 | $16.05 |
| May 2004 | $7.85 | $16 |
| April 2004 | $8.58 | $16 |
| March 2004 | $7.85 | $16 |
| February 2004 | $7.31 | $15 |
| January 2004 | $7.52 | $15.44 |
| December 2003 | $7.80 | $16 |
| November 2003 | $7.02 | $14.50 |
| October 2003 | $7.14 | $14.75 |
| September 2003 | $6.89 | $14.25 |
| August 2003 | $6.97 | $14.50 |
| July 2003 | $7.46 | $14.20 |
| June 2003 | $7.49 | $14.25 |
| May 2003 | $7.44 | $14.25 |
| April 2003 | $7.57 | $14.50 |
| March 2003 | $7.04 | $13.50 |
| February 2003 | $6.60 | $12.75 |
| January 2003 | $6.47 | $12.50 |
| December 2002 | $6.47 | $12.50 |
| November 2002 | $6.47 | $12.50 |
| October 2002 | $6.70 | $12.95 |
| September 2002 | $6.21 | $12 |
| August 2002 | $6.16 | $12 |
| July 2002 | $6.42 | $12.50 |
| June 2002 | $7.39 | $14.40 |
| May 2002 | $7.35 | $14.40 |
| April 2002 | $7.35 | $14.40 |
| March 2002 | $6.27 | $12.28 |
| February 2002 | $7.30 | $14.40 |
| January 2002 | $6.08 | $12 |
| December 2001 | $7.10 | $14 |
| November 2001 | $6.21 | $12.25 |
| October 2001 | $6.84 | $13.50 |
| September 2001 | $7.38 | $14.56 |
| August 2001 | $7.05 | $14 |
| July 2001 | $7.17 | $14.23 |
| June 2001 | $7.30 | $14.50 |
| May 2001 | $7.36 | $14.70 |
| April 2001 | $7.51 | $15 |
| March 2001 | $7.14 | $14.25 |
| February 2001 | $8.09 | $16.25 |
| January 2001 | $7.78 | $15.62 |
| December 2000 | $7.47 | $15 |
| November 2000 | $7.41 | $14.88 |
| October 2000 | $7.10 | $14.25 |
| September 2000 | $6.10 | $12.25 |
| August 2000 | $6.91 | $13.88 |
| July 2000 | $6.85 | $13.75 |
| June 2000 | $6.05 | $54 |
| May 2000 | $6.47 | $13 |
| April 2000 | $5.82 | $52 |
| March 2000 | $6.21 | $55.50 |
| February 2000 | $6.27 | $56 |
| January 2000 | $6.16 | $55 |
| December 1999 | $6.66 | $59.50 |
| November 1999 | $6.69 | $59.75 |
| October 1999 | $7.16 | $64 |
| September 1999 | $6.72 | $60 |
| August 1999 | $7.16 | $64 |
| July 1999 | $7.67 | $68.50 |
| June 1999 | $8.56 | $17.19 |
| May 1999 | $7.70 | $68.75 |
| April 1999 | $7.39 | $66 |
| March 1999 | $7.28 | $65 |
| February 1999 | $7.05 | $63 |
| January 1999 | $7.33 | $65.50 |
| December 1998 | $7.22 | $64.50 |
| November 1998 | $7.39 | $66 |
| October 1998 | $7.28 | $65 |
| September 1998 | $7.81 | $69.75 |
| August 1998 | $7.72 | $69 |
| June 1998 | $7.70 | $68.75 |
| May 1998 | $7.58 | $67.75 |
| April 1998 | $7.72 | $69 |
| March 1998 | $6.77 | $60.50 |
| February 1998 | $5.93 | $53 |
| January 1998 | $5.99 | $53.50 |
| December 1997 | $5.82 | $52 |
| November 1997 | $5.77 | $51.50 |
| October 1997 | $5.40 | $48.25 |
| September 1997 | $5.49 | $49 |
| August 1997 | $5.04 | $45 |
| July 1997 | $4.73 | $42.25 |
| June 1997 | $4.48 | $40 |
| May 1997 | $4.53 | $40.50 |
| April 1997 | $4.37 | $39 |
| March 1997 | $4.26 | $38 |
| February 1997 | $4.31 | $38.50 |
| January 1997 | $4.14 | $37 |
| December 1996 | $4.14 | $37 |
| November 1996 | $4.10 | $36.62 |
| October 1996 | $4.03 | $36 |
| September 1996 | $4.12 | $36.75 |
| August 1996 | $4.03 | $36 |
| July 1996 | $4.09 | $36.50 |
| June 1996 | $4.03 | $36 |
| May 1996 | $4.14 | $37 |
| April 1996 | $4 | $35.75 |
| January 1996 | $4.09 | $36.50 |
| December 1995 | $4.14 | $37 |
| November 1995 | $4.14 | $37 |
| October 1995 | $3.92 | $35 |
| September 1995 | $3.78 | $33.75 |
SOME
Price: $73
52 week price:
Dividend Yield: 2.42%
5-year range yield:
Forward Dividend Yield: 2.46%
Payout Ratio: 15.83%
Dividend Per Share: 1.76 USD
Earnings Per Share: 9.92 USD
P/E Ratio: 7.36
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 100
Market Capitalization: 179.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 2.53%
DGR5: 2.60%
DGR10: 4.62%
DGR20: 7.07%