Somerset Trust Holding Company ( SOME) - Price History
Monthly price history for SOME (Somerset Trust Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $78.49 | $78.49 |
| June 2026 | $74.56 | $74.56 |
| May 2026 | $73.06 | $73.50 |
| April 2026 | $70.57 | $71 |
| March 2026 | $70.57 | $71 |
| February 2026 | $72.12 | $73 |
| January 2026 | $67.18 | $68 |
| December 2025 | $66.20 | $67.01 |
| November 2025 | $66.72 | $68 |
| October 2025 | $61.81 | $63 |
| September 2025 | $58.22 | $59.34 |
| August 2025 | $56.50 | $58 |
| July 2025 | $53.58 | $55 |
| June 2025 | $51.62 | $52.99 |
| May 2025 | $52.18 | $54 |
| April 2025 | $44.45 | $46 |
| March 2025 | $47.11 | $48.75 |
| February 2025 | $48.33 | $50.45 |
| January 2025 | $45.51 | $47.50 |
| December 2024 | $43.37 | $45.27 |
| November 2024 | $41.05 | $43.26 |
| October 2024 | $39.38 | $41.50 |
| September 2024 | $38.91 | $41 |
| August 2024 | $38.59 | $41.10 |
| July 2024 | $37.31 | $39.74 |
| June 2024 | $37.79 | $40.25 |
| May 2024 | $39.50 | $42.50 |
| April 2024 | $37.88 | $40.75 |
| March 2024 | $37.18 | $40 |
| February 2024 | $37.26 | $40.50 |
| January 2024 | $38.23 | $41.55 |
| December 2023 | $38.65 | $42.01 |
| November 2023 | $37.25 | $40.90 |
| October 2023 | $38.71 | $42.50 |
| September 2023 | $37.34 | $41 |
| August 2023 | $36.08 | $40.01 |
| July 2023 | $36.84 | $40.85 |
| June 2023 | $34.72 | $38.50 |
| May 2023 | $35.33 | $39.56 |
| April 2023 | $35.20 | $39.41 |
| March 2023 | $39.52 | $44.25 |
| February 2023 | $41.18 | $46.50 |
| January 2023 | $34.98 | $39.50 |
| December 2022 | $35.42 | $40 |
| November 2022 | $31.70 | $36.16 |
| October 2022 | $32.87 | $37.50 |
| September 2022 | $32.44 | $37 |
| August 2022 | $39.52 | $45.50 |
| July 2022 | $36.57 | $42.10 |
| June 2022 | $37.44 | $43.11 |
| May 2022 | $37.66 | $43.75 |
| April 2022 | $39.21 | $45.55 |
| March 2022 | $39.73 | $46.16 |
| February 2022 | $40.55 | $47.50 |
| January 2022 | $40.04 | $46.90 |
| December 2021 | $39.35 | $46.10 |
| November 2021 | $37.39 | $44.15 |
| October 2021 | $37.09 | $43.80 |
| September 2021 | $36.12 | $42.65 |
| August 2021 | $35.24 | $42 |
| July 2021 | $34.78 | $41.45 |
| June 2021 | $35.24 | $42 |
| May 2021 | $35.34 | $42.50 |
| April 2021 | $35.34 | $42.50 |
| March 2021 | $34.51 | $41.50 |
| February 2021 | $32.21 | $39.10 |
| January 2021 | $35.63 | $43.25 |
| December 2020 | $33.16 | $40.25 |
| November 2020 | $30.17 | $36.99 |
| October 2020 | $28.14 | $34.50 |
| September 2020 | $28.14 | $34.50 |
| August 2020 | $28.24 | $35 |
| July 2020 | $29.05 | $36 |
| June 2020 | $29.45 | $36.50 |
| May 2020 | $28.35 | $35.50 |
| April 2020 | $27.55 | $34.50 |
| March 2020 | $26.75 | $33.50 |
| February 2020 | $33.63 | $42.50 |
| January 2020 | $34.56 | $43.67 |
| December 2019 | $34.82 | $44 |
| November 2019 | $31.85 | $40.61 |
| October 2019 | $34.35 | $43.80 |
| September 2019 | $33.33 | $42.50 |
| August 2019 | $33.44 | $43 |
| July 2019 | $32.37 | $41.62 |
| June 2019 | $31.89 | $41 |
| May 2019 | $32.97 | $42.75 |
| April 2019 | $33.16 | $43 |
| March 2019 | $32.79 | $42.51 |
| February 2019 | $35.20 | $46 |
| January 2019 | $32.29 | $42.20 |
| December 2018 | $31.76 | $41.50 |
| November 2018 | $32.25 | $42.49 |
| October 2018 | $32.10 | $42.30 |
| September 2018 | $31.99 | $42.15 |
| August 2018 | $32.18 | $42.75 |
| July 2018 | $32.10 | $42.65 |
| June 2018 | $33.87 | $45 |
| May 2018 | $34.73 | $46.50 |
| April 2018 | $35.10 | $47 |
| March 2018 | $32.86 | $44 |
| February 2018 | $33.35 | $45 |
| January 2018 | $31.53 | $42.55 |
| December 2017 | $31.24 | $42.15 |
| November 2017 | $30.33 | $41.25 |
| October 2017 | $31.25 | $42.50 |
| September 2017 | $29.41 | $40 |
| August 2017 | $28.22 | $38.70 |
| July 2017 | $29.13 | $39.95 |
| June 2017 | $30.44 | $41.75 |
| May 2017 | $30.90 | $42.70 |
| April 2017 | $32.93 | $45.51 |
| March 2017 | $33.50 | $46.30 |
| February 2017 | $33.27 | $46.30 |
| January 2017 | $32.66 | $45.45 |
| December 2016 | $32.34 | $45 |
| November 2016 | $29.24 | $41.01 |
| October 2016 | $29.77 | $41.75 |
| September 2016 | $28.74 | $40.30 |
| August 2016 | $28.51 | $40.30 |
| July 2016 | $28.48 | $40.25 |
| June 2016 | $29.01 | $41 |
| May 2016 | $29.50 | $42 |
| April 2016 | $27.73 | $39.48 |
| March 2016 | $26.34 | $37.50 |
| February 2016 | $27.70 | $39.75 |
| January 2016 | $28.57 | $41 |
| December 2015 | $30.31 | $43.50 |
| November 2015 | $30.29 | $43.75 |
| October 2015 | $31.15 | $45 |
| September 2015 | $29.77 | $43 |
| August 2015 | $28.88 | $42 |
| July 2015 | $29.74 | $43.25 |
| June 2015 | $28.88 | $42 |
| May 2015 | $28.87 | $42.25 |
| April 2015 | $28.70 | $42 |
| March 2015 | $28.76 | $42.10 |
| February 2015 | $31.22 | $46 |
| January 2015 | $28.51 | $42 |
| December 2014 | $28.51 | $42 |
| November 2014 | $24.95 | $37 |
| October 2014 | $24.78 | $36.75 |
| September 2014 | $23.60 | $35 |
| August 2014 | $23.42 | $35 |
| July 2014 | $23.59 | $35.25 |
| June 2014 | $24.43 | $36.50 |
| May 2014 | $25.26 | $38 |
| April 2014 | $25.76 | $38.75 |
| March 2014 | $24.10 | $36.25 |
| February 2014 | $23.10 | $35 |
| January 2014 | $25.08 | $38 |
| December 2013 | $23.43 | $35.50 |
| November 2013 | $22.27 | $34 |
| October 2013 | $23.58 | $36 |
| September 2013 | $22.27 | $34 |
| August 2013 | $22.79 | $35 |
| July 2013 | $20.98 | $32.22 |
| June 2013 | $22.63 | $34.75 |
| May 2013 | $20.71 | $32 |
| April 2013 | $22 | $34 |
| March 2013 | $20.06 | $31 |
| February 2013 | $19.74 | $30.71 |
| January 2013 | $20.41 | $31.75 |
| December 2012 | $19.29 | $30 |
| November 2012 | $19.13 | $30 |
| October 2012 | $18.97 | $29.75 |
| September 2012 | $19.45 | $30.50 |
| August 2012 | $18.37 | $29 |
| July 2012 | $17.74 | $28 |
| June 2012 | $18.37 | $29 |
| May 2012 | $17.62 | $28 |
| April 2012 | $16.99 | $27 |
| March 2012 | $18.09 | $28.75 |
| February 2012 | $18.76 | $30 |
| January 2012 | $19.22 | $30.75 |
| December 2011 | $16.25 | $26 |
| November 2011 | $18.59 | $29.95 |
| October 2011 | $13.65 | $22 |
| September 2011 | $13.34 | $21.50 |
| August 2011 | $13.08 | $21.25 |
| July 2011 | $12.31 | $20 |
| June 2011 | $11.85 | $19.25 |
| May 2011 | $12.06 | $19.75 |
| April 2011 | $11.60 | $19 |
| March 2011 | $11.35 | $18.60 |
| February 2011 | $11.80 | $19.50 |
| January 2011 | $11.50 | $19 |
| December 2010 | $10.89 | $18 |
| November 2010 | $10.74 | $17.90 |
| October 2010 | $10.80 | $18 |
| September 2010 | $10.50 | $17.50 |
| August 2010 | $10.55 | $17.75 |
| July 2010 | $9.54 | $16.05 |
| June 2010 | $10.10 | $17 |
| May 2010 | $9.42 | $16 |
| April 2010 | $9.72 | $16.50 |
| March 2010 | $9.57 | $16.25 |
| February 2010 | $9.48 | $16.25 |
| January 2010 | $9.04 | $15.50 |
| December 2009 | $8.89 | $15.25 |
| November 2009 | $8.26 | $14.30 |
| October 2009 | $9.24 | $16 |
| September 2009 | $9.24 | $16 |
| August 2009 | $9.15 | $16 |
| July 2009 | $9.44 | $16.50 |
| June 2009 | $9.57 | $16.74 |
| May 2009 | $8.90 | $15.75 |
| April 2009 | $9.61 | $17 |
| March 2009 | $8.90 | $15.75 |
| February 2009 | $9.07 | $16.20 |
| January 2009 | $9.04 | $16.15 |
| December 2008 | $8.87 | $15.85 |
| November 2008 | $8.05 | $14.50 |
| October 2008 | $8.05 | $14.50 |
| September 2008 | $8.60 | $15.50 |
| August 2008 | $9.05 | $16.45 |
| July 2008 | $8.52 | $15.50 |
| June 2008 | $8.25 | $15 |
| May 2008 | $8.32 | $15.26 |
| April 2008 | $9.05 | $16.60 |
| March 2008 | $8.94 | $16.40 |
| February 2008 | $8.11 | $15 |
| January 2008 | $8.08 | $14.95 |
| December 2007 | $8.09 | $14.96 |
| November 2007 | $7.91 | $14.75 |
| October 2007 | $9.12 | $17 |
| September 2007 | $10.19 | $19 |
| August 2007 | $9.85 | $18.50 |
| July 2007 | $9.96 | $18.70 |
| June 2007 | $9.66 | $18.15 |
| May 2007 | $9.91 | $18.75 |
| April 2007 | $9.64 | $18.23 |
| March 2007 | $9.98 | $19 |
| February 2007 | $9.32 | $17.75 |
| January 2007 | $9.19 | $17.50 |
| December 2006 | $8.80 | $16.75 |
| November 2006 | $8.73 | $16.75 |
| October 2006 | $8.47 | $16.25 |
| September 2006 | $8.73 | $16.75 |
| August 2006 | $8.23 | $15.90 |
| July 2006 | $8.28 | $16 |
| June 2006 | $8.07 | $15.60 |
| May 2006 | $8.22 | $16 |
| April 2006 | $7.88 | $15.35 |
| March 2006 | $8.60 | $16.75 |
| February 2006 | $8.34 | $16.35 |
| January 2006 | $8.67 | $17 |
| December 2005 | $8.44 | $16.55 |
| November 2005 | $8.49 | $16.75 |
| October 2005 | $8.62 | $17 |
| September 2005 | $8.62 | $17 |
| August 2005 | $8.69 | $17.25 |
| July 2005 | $8.94 | $17.75 |
| June 2005 | $8.94 | $17.75 |
| May 2005 | $8.81 | $17.60 |
| April 2005 | $8.93 | $17.85 |
| March 2005 | $8.63 | $17.25 |
| February 2005 | $8.45 | $17 |
| January 2005 | $8.45 | $17 |
| December 2004 | $8.58 | $17.25 |
| November 2004 | $7.90 | $16 |
| October 2004 | $8.15 | $16.50 |
| September 2004 | $7.90 | $16 |
| August 2004 | $8.07 | $16.45 |
| July 2004 | $7.85 | $16 |
| June 2004 | $7.87 | $16.05 |
| May 2004 | $7.80 | $16 |
| April 2004 | $8.58 | $16 |
| March 2004 | $7.80 | $16 |
| February 2004 | $7.26 | $15 |
| January 2004 | $7.48 | $15.44 |
| December 2003 | $7.75 | $16 |
| November 2003 | $6.97 | $14.50 |
| October 2003 | $7.09 | $14.75 |
| September 2003 | $6.85 | $14.25 |
| August 2003 | $6.92 | $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 | $6.01 | $54 |
| May 2000 | $6.47 | $13 |
| April 2000 | $5.79 | $52 |
| March 2000 | $6.18 | $55.50 |
| February 2000 | $6.23 | $56 |
| January 2000 | $6.12 | $55 |
| December 1999 | $6.62 | $59.50 |
| November 1999 | $6.65 | $59.75 |
| October 1999 | $7.12 | $64 |
| September 1999 | $6.68 | $60 |
| August 1999 | $7.12 | $64 |
| July 1999 | $7.62 | $68.50 |
| June 1999 | $8.56 | $17.19 |
| May 1999 | $7.65 | $68.75 |
| April 1999 | $7.34 | $66 |
| March 1999 | $7.23 | $65 |
| February 1999 | $7.01 | $63 |
| January 1999 | $7.29 | $65.50 |
| December 1998 | $7.18 | $64.50 |
| November 1998 | $7.34 | $66 |
| October 1998 | $7.23 | $65 |
| September 1998 | $7.76 | $69.75 |
| August 1998 | $7.68 | $69 |
| June 1998 | $7.65 | $68.75 |
| May 1998 | $7.54 | $67.75 |
| April 1998 | $7.68 | $69 |
| March 1998 | $6.73 | $60.50 |
| February 1998 | $5.90 | $53 |
| January 1998 | $5.95 | $53.50 |
| December 1997 | $5.79 | $52 |
| November 1997 | $5.73 | $51.50 |
| October 1997 | $5.37 | $48.25 |
| September 1997 | $5.45 | $49 |
| August 1997 | $5.01 | $45 |
| July 1997 | $4.70 | $42.25 |
| June 1997 | $4.45 | $40 |
| May 1997 | $4.51 | $40.50 |
| April 1997 | $4.34 | $39 |
| March 1997 | $4.23 | $38 |
| February 1997 | $4.28 | $38.50 |
| January 1997 | $4.12 | $37 |
| December 1996 | $4.12 | $37 |
| November 1996 | $4.08 | $36.62 |
| October 1996 | $4.01 | $36 |
| September 1996 | $4.09 | $36.75 |
| August 1996 | $4.01 | $36 |
| July 1996 | $4.06 | $36.50 |
| June 1996 | $4.01 | $36 |
| May 1996 | $4.12 | $37 |
| April 1996 | $3.98 | $35.75 |
| January 1996 | $4.06 | $36.50 |
| December 1995 | $4.12 | $37 |
| November 1995 | $4.12 | $37 |
| October 1995 | $3.90 | $35 |
| September 1995 | $3.76 | $33.75 |
SOME
Price: $78.49
52 week price:
Dividend Yield: 2.26%
5-year range yield:
Forward Dividend Yield: 2.24%
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: 194.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 2.52%
DGR5: 2.45%
DGR10: 4.49%
DGR20: 7.00%