SOMERSET TRUST HLDG CO - Price History
Monthly price history for SOME (SOMERSET TRUST HLDG CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $40.30 | $40.30 |
| April 2024 | $40.75 | $40.75 |
| March 2024 | $40 | $40 |
| February 2024 | $40.09 | $40.50 |
| January 2024 | $41.13 | $41.55 |
| December 2023 | $41.58 | $42.01 |
| November 2023 | $40.08 | $40.90 |
| October 2023 | $41.65 | $42.50 |
| September 2023 | $40.18 | $41 |
| August 2023 | $38.82 | $40.01 |
| July 2023 | $39.63 | $40.85 |
| June 2023 | $37.35 | $38.50 |
| May 2023 | $38.01 | $39.56 |
| April 2023 | $37.87 | $39.41 |
| March 2023 | $42.52 | $44.25 |
| February 2023 | $44.30 | $46.50 |
| January 2023 | $37.63 | $39.50 |
| December 2022 | $38.11 | $40 |
| November 2022 | $34.10 | $36.16 |
| October 2022 | $35.37 | $37.50 |
| September 2022 | $34.90 | $37 |
| August 2022 | $42.52 | $45.50 |
| July 2022 | $39.34 | $42.10 |
| June 2022 | $40.29 | $43.11 |
| May 2022 | $40.52 | $43.75 |
| April 2022 | $42.18 | $45.55 |
| March 2022 | $42.75 | $46.16 |
| February 2022 | $43.62 | $47.50 |
| January 2022 | $43.07 | $46.90 |
| December 2021 | $42.34 | $46.10 |
| November 2021 | $40.22 | $44.15 |
| October 2021 | $39.91 | $43.80 |
| September 2021 | $38.86 | $42.65 |
| August 2021 | $37.92 | $42 |
| July 2021 | $37.42 | $41.45 |
| June 2021 | $37.92 | $42 |
| May 2021 | $38.02 | $42.50 |
| April 2021 | $38.02 | $42.50 |
| March 2021 | $37.13 | $41.50 |
| February 2021 | $34.66 | $39.10 |
| January 2021 | $38.34 | $43.25 |
| December 2020 | $35.68 | $40.25 |
| November 2020 | $32.46 | $36.99 |
| October 2020 | $30.27 | $34.50 |
| September 2020 | $30.27 | $34.50 |
| August 2020 | $30.39 | $35 |
| July 2020 | $31.26 | $36 |
| June 2020 | $31.69 | $36.50 |
| May 2020 | $30.50 | $35.50 |
| April 2020 | $29.64 | $34.50 |
| March 2020 | $28.78 | $33.50 |
| February 2020 | $36.18 | $42.50 |
| January 2020 | $37.18 | $43.67 |
| December 2019 | $37.46 | $44 |
| November 2019 | $34.26 | $40.61 |
| October 2019 | $36.95 | $43.80 |
| September 2019 | $35.86 | $42.50 |
| August 2019 | $35.98 | $43 |
| July 2019 | $34.83 | $41.62 |
| June 2019 | $34.31 | $41 |
| May 2019 | $35.47 | $42.75 |
| April 2019 | $35.68 | $43 |
| March 2019 | $35.28 | $42.51 |
| February 2019 | $37.87 | $46 |
| January 2019 | $34.74 | $42.20 |
| December 2018 | $34.17 | $41.50 |
| November 2018 | $34.70 | $42.49 |
| October 2018 | $34.54 | $42.30 |
| September 2018 | $34.42 | $42.15 |
| August 2018 | $34.62 | $42.75 |
| July 2018 | $34.54 | $42.65 |
| June 2018 | $36.44 | $45 |
| May 2018 | $37.36 | $46.50 |
| April 2018 | $37.76 | $47 |
| March 2018 | $35.35 | $44 |
| February 2018 | $35.88 | $45 |
| January 2018 | $33.93 | $42.55 |
| December 2017 | $33.61 | $42.15 |
| November 2017 | $32.63 | $41.25 |
| October 2017 | $33.62 | $42.50 |
| September 2017 | $31.64 | $40 |
| August 2017 | $30.36 | $38.70 |
| July 2017 | $31.34 | $39.95 |
| June 2017 | $32.76 | $41.75 |
| May 2017 | $33.24 | $42.70 |
| April 2017 | $35.43 | $45.51 |
| March 2017 | $36.04 | $46.30 |
| February 2017 | $35.79 | $46.30 |
| January 2017 | $35.14 | $45.45 |
| December 2016 | $34.79 | $45 |
| November 2016 | $31.46 | $41.01 |
| October 2016 | $32.03 | $41.75 |
| September 2016 | $30.92 | $40.30 |
| August 2016 | $30.68 | $40.30 |
| July 2016 | $30.64 | $40.25 |
| June 2016 | $31.21 | $41 |
| May 2016 | $31.73 | $42 |
| April 2016 | $29.83 | $39.48 |
| March 2016 | $28.33 | $37.50 |
| February 2016 | $29.80 | $39.75 |
| January 2016 | $30.73 | $41 |
| December 2015 | $32.61 | $43.50 |
| November 2015 | $32.58 | $43.75 |
| October 2015 | $33.52 | $45 |
| September 2015 | $32.03 | $43 |
| August 2015 | $31.08 | $42 |
| July 2015 | $32 | $43.25 |
| June 2015 | $31.08 | $42 |
| May 2015 | $31.06 | $42.25 |
| April 2015 | $30.87 | $42 |
| March 2015 | $30.95 | $42.10 |
| February 2015 | $33.59 | $46 |
| January 2015 | $30.67 | $42 |
| December 2014 | $30.67 | $42 |
| November 2014 | $26.84 | $37 |
| October 2014 | $26.66 | $36.75 |
| September 2014 | $25.39 | $35 |
| August 2014 | $25.20 | $35 |
| July 2014 | $25.38 | $35.25 |
| June 2014 | $26.28 | $36.50 |
| May 2014 | $27.18 | $38 |
| April 2014 | $27.71 | $38.75 |
| March 2014 | $25.92 | $36.25 |
| February 2014 | $24.85 | $35 |
| January 2014 | $26.98 | $38 |
| December 2013 | $25.21 | $35.50 |
| November 2013 | $23.96 | $34 |
| October 2013 | $25.37 | $36 |
| September 2013 | $23.96 | $34 |
| August 2013 | $24.52 | $35 |
| July 2013 | $22.57 | $32.22 |
| June 2013 | $24.34 | $34.75 |
| May 2013 | $22.28 | $32 |
| April 2013 | $23.67 | $34 |
| March 2013 | $21.58 | $31 |
| February 2013 | $21.24 | $30.71 |
| January 2013 | $21.96 | $31.75 |
| December 2012 | $20.75 | $30 |
| November 2012 | $20.58 | $30 |
| October 2012 | $20.41 | $29.75 |
| September 2012 | $20.92 | $30.50 |
| August 2012 | $19.76 | $29 |
| July 2012 | $19.08 | $28 |
| June 2012 | $19.76 | $29 |
| May 2012 | $18.96 | $28 |
| April 2012 | $18.28 | $27 |
| March 2012 | $19.46 | $28.75 |
| February 2012 | $20.18 | $30 |
| January 2012 | $20.68 | $30.75 |
| December 2011 | $17.49 | $26 |
| November 2011 | $20 | $29.95 |
| October 2011 | $14.69 | $22 |
| September 2011 | $14.36 | $21.50 |
| August 2011 | $14.07 | $21.25 |
| July 2011 | $13.25 | $20 |
| June 2011 | $12.75 | $19.25 |
| May 2011 | $12.97 | $19.75 |
| April 2011 | $12.48 | $19 |
| March 2011 | $12.22 | $18.60 |
| February 2011 | $12.70 | $19.50 |
| January 2011 | $12.37 | $19 |
| December 2010 | $11.72 | $18 |
| November 2010 | $11.55 | $17.90 |
| October 2010 | $11.62 | $18 |
| September 2010 | $11.29 | $17.50 |
| August 2010 | $11.35 | $17.75 |
| July 2010 | $10.26 | $16.05 |
| June 2010 | $10.87 | $17 |
| May 2010 | $10.14 | $16 |
| April 2010 | $10.46 | $16.50 |
| March 2010 | $10.30 | $16.25 |
| February 2010 | $10.20 | $16.25 |
| January 2010 | $9.73 | $15.50 |
| December 2009 | $9.57 | $15.25 |
| November 2009 | $8.88 | $14.30 |
| October 2009 | $9.94 | $16 |
| September 2009 | $9.94 | $16 |
| August 2009 | $9.85 | $16 |
| July 2009 | $10.16 | $16.50 |
| June 2009 | $10.30 | $16.74 |
| May 2009 | $9.58 | $15.75 |
| April 2009 | $10.34 | $17 |
| March 2009 | $9.58 | $15.75 |
| February 2009 | $9.76 | $16.20 |
| January 2009 | $9.73 | $16.15 |
| December 2008 | $9.55 | $15.85 |
| November 2008 | $8.66 | $14.50 |
| October 2008 | $8.66 | $14.50 |
| September 2008 | $9.26 | $15.50 |
| August 2008 | $9.74 | $16.45 |
| July 2008 | $9.17 | $15.50 |
| June 2008 | $8.88 | $15 |
| May 2008 | $8.95 | $15.26 |
| April 2008 | $9.74 | $16.60 |
| March 2008 | $9.62 | $16.40 |
| February 2008 | $8.73 | $15 |
| January 2008 | $8.70 | $14.95 |
| December 2007 | $8.71 | $14.96 |
| November 2007 | $8.52 | $14.75 |
| October 2007 | $9.82 | $17 |
| September 2007 | $10.97 | $19 |
| August 2007 | $10.60 | $18.50 |
| July 2007 | $10.72 | $18.70 |
| June 2007 | $10.40 | $18.15 |
| May 2007 | $10.67 | $18.75 |
| April 2007 | $10.37 | $18.23 |
| March 2007 | $10.74 | $19 |
| February 2007 | $10.04 | $17.75 |
| January 2007 | $9.90 | $17.50 |
| December 2006 | $9.47 | $16.75 |
| November 2006 | $9.40 | $16.75 |
| October 2006 | $9.12 | $16.25 |
| September 2006 | $9.40 | $16.75 |
| August 2006 | $8.86 | $15.90 |
| July 2006 | $8.92 | $16 |
| June 2006 | $8.69 | $15.60 |
| May 2006 | $8.85 | $16 |
| April 2006 | $8.49 | $15.35 |
| March 2006 | $9.26 | $16.75 |
| February 2006 | $8.98 | $16.35 |
| January 2006 | $9.34 | $17 |
| December 2005 | $9.09 | $16.55 |
| November 2005 | $9.14 | $16.75 |
| October 2005 | $9.28 | $17 |
| September 2005 | $9.28 | $17 |
| August 2005 | $9.35 | $17.25 |
| July 2005 | $9.62 | $17.75 |
| June 2005 | $9.62 | $17.75 |
| May 2005 | $9.48 | $17.60 |
| April 2005 | $9.62 | $17.85 |
| March 2005 | $9.29 | $17.25 |
| February 2005 | $9.10 | $17 |
| January 2005 | $9.10 | $17 |
| December 2004 | $9.24 | $17.25 |
| November 2004 | $8.51 | $16 |
| October 2004 | $8.77 | $16.50 |
| September 2004 | $8.51 | $16 |
| August 2004 | $8.69 | $16.45 |
| July 2004 | $8.45 | $16 |
| June 2004 | $8.48 | $16.05 |
| May 2004 | $8.40 | $16 |
| April 2004 | $8.58 | $16 |
| March 2004 | $8.40 | $16 |
| February 2004 | $7.82 | $15 |
| January 2004 | $8.05 | $15.44 |
| December 2003 | $8.34 | $16 |
| November 2003 | $7.51 | $14.50 |
| October 2003 | $7.64 | $14.75 |
| September 2003 | $7.38 | $14.25 |
| August 2003 | $7.46 | $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 | $6.47 | $54 |
| May 2000 | $6.47 | $13 |
| April 2000 | $6.23 | $52 |
| March 2000 | $6.65 | $55.50 |
| February 2000 | $6.71 | $56 |
| January 2000 | $6.59 | $55 |
| December 1999 | $7.13 | $59.50 |
| November 1999 | $7.16 | $59.75 |
| October 1999 | $7.67 | $64 |
| September 1999 | $7.19 | $60 |
| August 1999 | $7.67 | $64 |
| July 1999 | $8.21 | $68.50 |
| June 1999 | $8.56 | $17.19 |
| May 1999 | $8.24 | $68.75 |
| April 1999 | $7.91 | $66 |
| March 1999 | $7.79 | $65 |
| February 1999 | $7.55 | $63 |
| January 1999 | $7.85 | $65.50 |
| December 1998 | $7.73 | $64.50 |
| November 1998 | $7.91 | $66 |
| October 1998 | $7.79 | $65 |
| September 1998 | $8.36 | $69.75 |
| August 1998 | $8.27 | $69 |
| June 1998 | $8.24 | $68.75 |
| May 1998 | $8.12 | $67.75 |
| April 1998 | $8.27 | $69 |
| March 1998 | $7.25 | $60.50 |
| February 1998 | $6.35 | $53 |
| January 1998 | $6.41 | $53.50 |
| December 1997 | $6.23 | $52 |
| November 1997 | $6.17 | $51.50 |
| October 1997 | $5.78 | $48.25 |
| September 1997 | $5.87 | $49 |
| August 1997 | $5.39 | $45 |
| July 1997 | $5.06 | $42.25 |
| June 1997 | $4.80 | $40 |
| May 1997 | $4.86 | $40.50 |
| April 1997 | $4.68 | $39 |
| March 1997 | $4.56 | $38 |
| February 1997 | $4.62 | $38.50 |
| January 1997 | $4.44 | $37 |
| December 1996 | $4.44 | $37 |
| November 1996 | $4.39 | $36.62 |
| October 1996 | $4.32 | $36 |
| September 1996 | $4.40 | $36.75 |
| August 1996 | $4.32 | $36 |
| July 1996 | $4.38 | $36.50 |
| June 1996 | $4.32 | $36 |
| May 1996 | $4.44 | $37 |
| April 1996 | $4.28 | $35.75 |
| January 1996 | $4.38 | $36.50 |
| December 1995 | $4.44 | $37 |
| November 1995 | $4.44 | $37 |
| October 1995 | $4.20 | $35 |
| September 1995 | $4.05 | $33.75 |
SOME
Price: $41.10
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.99%
Payout Ratio: 28.91%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 5.67 USD
P/E Ratio: 7.23
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 103.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 2.67%
DGR5: 3.67%
DGR10: 6.73%
DGR20: 7.34%