SECOM CO., LTD. - Price History
Stock symbol SOMLF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SOMLF (SECOM CO., LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $74.47 | $74.47 |
| February 2024 | $74.47 | $74.47 |
| January 2024 | $76.06 | $76.06 |
| December 2023 | $69.73 | $69.73 |
| November 2023 | $70.16 | $70.16 |
| October 2023 | $69.90 | $69.90 |
| September 2023 | $71.15 | $71.15 |
| August 2023 | $70.52 | $71.15 |
| July 2023 | $64.42 | $64.42 |
| June 2023 | $68.76 | $68.76 |
| May 2023 | $66.72 | $66.72 |
| April 2023 | $63.36 | $63.36 |
| March 2023 | $60.69 | $61.41 |
| February 2023 | $57.44 | $58.12 |
| January 2023 | $58.99 | $59.69 |
| December 2022 | $55.47 | $56.13 |
| November 2022 | $61.74 | $62.48 |
| October 2022 | $55.68 | $56.35 |
| September 2022 | $56.20 | $57.47 |
| August 2022 | $62.66 | $64.08 |
| July 2022 | $64.56 | $66.02 |
| June 2022 | $59.72 | $61.07 |
| May 2022 | $64.21 | $65.66 |
| April 2022 | $69.78 | $71.36 |
| March 2022 | $71.33 | $73.73 |
| February 2022 | $72.02 | $74.44 |
| January 2022 | $68.46 | $70.76 |
| December 2021 | $68.13 | $70.42 |
| November 2021 | $64.25 | $66.42 |
| October 2021 | $65.19 | $67.39 |
| September 2021 | $73.21 | $76.44 |
| August 2021 | $72.30 | $75.49 |
| July 2021 | $73.62 | $76.87 |
| June 2021 | $76.48 | $79.85 |
| May 2021 | $74.28 | $77.56 |
| April 2021 | $80.26 | $83.80 |
| March 2021 | $81.71 | $85.31 |
| February 2021 | $86.42 | $91.05 |
| January 2021 | $85.40 | $89.98 |
| December 2020 | $87.85 | $92.56 |
| November 2020 | $93.79 | $98.82 |
| October 2020 | $84.91 | $89.46 |
| September 2020 | $86.84 | $92.32 |
| August 2020 | $83.11 | $88.36 |
| July 2020 | $80.39 | $85.47 |
| June 2020 | $83.52 | $88.80 |
| May 2020 | $79.53 | $84.55 |
| April 2020 | $78.85 | $83.83 |
| March 2020 | $69.34 | $74.45 |
| February 2020 | $85.01 | $91.27 |
| January 2020 | $83.45 | $89.60 |
| December 2019 | $82.23 | $88.28 |
| November 2019 | $81.30 | $87.28 |
| October 2019 | $85.68 | $91.98 |
| September 2019 | $83.56 | $90.50 |
| August 2019 | $77.70 | $84.16 |
| July 2019 | $72.02 | $78 |
| June 2019 | $81.72 | $88.50 |
| May 2019 | $77.12 | $83.52 |
| April 2019 | $78.16 | $84.65 |
| March 2019 | $78.16 | $84.65 |
| February 2019 | $79.41 | $86 |
| January 2019 | $74.46 | $81.38 |
| December 2018 | $75.14 | $81.38 |
| November 2018 | $71.67 | $77.62 |
| October 2018 | $74.98 | $81.20 |
| September 2018 | $73.84 | $80.70 |
| August 2018 | $73.87 | $80.70 |
| July 2018 | $69.83 | $77 |
| June 2018 | $70.48 | $77 |
| May 2018 | $68.28 | $74.58 |
| April 2018 | $68.09 | $74.38 |
| March 2018 | $66.11 | $72.89 |
| February 2018 | $66.06 | $72.89 |
| January 2018 | $69.19 | $76.35 |
| December 2017 | $65.88 | $73.40 |
| November 2017 | $66.52 | $73.40 |
| October 2017 | $68.78 | $75.90 |
| September 2017 | $65.88 | $72.70 |
| August 2017 | $65.37 | $73.50 |
| July 2017 | $65.37 | $73.50 |
| June 2017 | $65.37 | $73.50 |
| May 2017 | $66 | $73.50 |
| April 2017 | $64.85 | $72.22 |
| March 2017 | $63.72 | $71.63 |
| February 2017 | $65.02 | $73.09 |
| January 2017 | $64.33 | $72.32 |
| December 2016 | $65.89 | $74.07 |
| November 2016 | $63.22 | $71.76 |
| October 2016 | $63.84 | $71.76 |
| September 2016 | $64.93 | $72.99 |
| August 2016 | $66.36 | $74.60 |
| July 2016 | $65.17 | $73.26 |
| June 2016 | $65.52 | $73.66 |
| May 2016 | $69.08 | $77.65 |
| April 2016 | $69.08 | $77.66 |
| March 2016 | $66.78 | $75.07 |
| February 2016 | $61.79 | $70.04 |
| January 2016 | $57.43 | $65.10 |
| December 2015 | $59.60 | $67.55 |
| November 2015 | $58.93 | $66.80 |
| October 2015 | $56.71 | $64.28 |
| September 2015 | $51.92 | $58.85 |
| August 2015 | $54.67 | $62.54 |
| July 2015 | $58.11 | $66.48 |
| June 2015 | $57.89 | $66.23 |
| May 2015 | $62.94 | $72 |
| April 2015 | $61.56 | $70.42 |
| March 2015 | $58.08 | $66.45 |
| February 2015 | $53.14 | $61.30 |
| January 2015 | $49.89 | $57.55 |
| December 2014 | $50.23 | $57.94 |
| November 2014 | $49.24 | $56.80 |
| October 2014 | $53.27 | $61.45 |
| September 2014 | $51.80 | $59.75 |
| August 2014 | $52.71 | $61.36 |
| July 2014 | $53.95 | $62.81 |
| June 2014 | $52.24 | $60.82 |
| May 2014 | $53.04 | $61.75 |
| April 2014 | $49.26 | $57.35 |
| March 2014 | $49.53 | $57.66 |
| February 2014 | $47.80 | $56.75 |
| January 2014 | $47.75 | $56.70 |
| December 2013 | $50.96 | $60.51 |
| November 2013 | $51.75 | $61.45 |
| October 2013 | $51.21 | $60.80 |
| September 2013 | $52.80 | $62.69 |
| August 2013 | $48.22 | $57.26 |
| July 2013 | $47.10 | $55.92 |
| June 2013 | $45.48 | $54 |
| May 2013 | $43.42 | $51.55 |
| April 2013 | $47.16 | $56 |
| March 2013 | $43.50 | $51.65 |
| February 2013 | $43.83 | $52.04 |
| January 2013 | $42.15 | $50.05 |
| December 2012 | $42.28 | $50.20 |
| November 2012 | $43.80 | $52 |
| October 2012 | $43.80 | $52 |
| September 2012 | $45.06 | $53.50 |
| August 2012 | $42.11 | $50 |
| July 2012 | $39.58 | $47 |
| June 2012 | $38.32 | $45.50 |
| May 2012 | $37.48 | $44.50 |
| April 2012 | $40.85 | $48.50 |
| March 2012 | $41.27 | $49 |
| February 2012 | $40.64 | $48.25 |
| January 2012 | $39.79 | $47.25 |
| December 2011 | $38.74 | $46 |
| November 2011 | $38.32 | $45.50 |
| October 2011 | $40.85 | $48.50 |
| September 2011 | $41.27 | $49 |
| August 2011 | $39.79 | $47.25 |
| July 2011 | $42.53 | $50.50 |
| June 2011 | $40.68 | $48.30 |
| May 2011 | $40.09 | $47.60 |
| April 2011 | $41.06 | $48.75 |
| March 2011 | $35.66 | $42.80 |
| February 2011 | $35.66 | $42.80 |
| January 2011 | $35.66 | $42.80 |
| December 2010 | $35.66 | $42.80 |
| November 2010 | $35.66 | $42.80 |
| October 2010 | $35.66 | $42.80 |
| September 2010 | $35.66 | $42.80 |
| August 2010 | $35.66 | $42.80 |
| July 2010 | $35.66 | $42.80 |
| June 2010 | $35.66 | $42.80 |
| May 2010 | $36.05 | $42.80 |
| April 2010 | $38.68 | $46.42 |
| March 2010 | $39.10 | $46.42 |
| February 2010 | $37.77 | $44.85 |
| January 2010 | $42.10 | $50.52 |
| December 2009 | $42.10 | $50.52 |
| November 2009 | $42.10 | $50.52 |
| October 2009 | $42.10 | $50.52 |
| September 2009 | $42.55 | $50.52 |
| August 2009 | $34.25 | $41.10 |
| July 2009 | $34.62 | $41.10 |
| April 2009 | $30.87 | $36.65 |
| May 2006 | $41.13 | $52.17 |
| October 2005 | $38.05 | $48.75 |
| August 2005 | $32.98 | $42.25 |
| May 2005 | $31.22 | $40 |
| October 2004 | $28.16 | $36.50 |
| September 2004 | $28.93 | $37.50 |
| July 2004 | $31.24 | $40.50 |
| June 2004 | $32.81 | $42.53 |
SOMLF
Price: $74.47
52 week price:
Dividend Yield: 1.90%
5-year range yield:
Forward Dividend Yield: 3.73%
Dividend Per Share: 2.83 USD
Earnings Per Share: 3.35 USD
P/E Ratio: 20.88
Exchange: PNK
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 15.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: -5.13%
DGR5: 30.00%
DGR10: 30.00%