Secom Co., Ltd. ( SOMLY) - Price History
Monthly price history for SOMLY (Secom Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.28 | $10.28 |
| June 2026 | $9.93 | $9.93 |
| May 2026 | $9.93 | $9.93 |
| April 2026 | $9.08 | $9.08 |
| March 2026 | $9.56 | $9.56 |
| February 2026 | $9.23 | $9.62 |
| January 2026 | $8.76 | $9.13 |
| December 2025 | $8.49 | $8.85 |
| November 2025 | $8.32 | $8.67 |
| October 2025 | $8.02 | $8.36 |
| September 2025 | $8.79 | $9.16 |
| August 2025 | $8.72 | $9.17 |
| July 2025 | $8.49 | $8.93 |
| June 2025 | $8.49 | $8.94 |
| May 2025 | $8.65 | $9.10 |
| April 2025 | $8.68 | $9.13 |
| March 2025 | $8.07 | $8.49 |
| February 2025 | $8.03 | $8.53 |
| January 2025 | $7.86 | $8.35 |
| December 2024 | $7.88 | $8.38 |
| November 2024 | $8.20 | $8.71 |
| October 2024 | $8.35 | $8.87 |
| September 2024 | $8.46 | $17.98 |
| August 2024 | $8.51 | $18.18 |
| July 2024 | $7.44 | $15.90 |
| June 2024 | $6.92 | $14.79 |
| May 2024 | $7.24 | $15.46 |
| April 2024 | $8.11 | $17.32 |
| March 2024 | $8.48 | $18.11 |
| February 2024 | $8.38 | $18.13 |
| January 2024 | $8.43 | $18.24 |
| December 2023 | $8.27 | $17.90 |
| November 2023 | $8.04 | $17.40 |
| October 2023 | $8.04 | $17.40 |
| September 2023 | $7.84 | $16.96 |
| August 2023 | $7.83 | $17.45 |
| July 2023 | $7.53 | $16.78 |
| June 2023 | $7.56 | $16.84 |
| May 2023 | $7.33 | $16.33 |
| April 2023 | $7.18 | $15.99 |
| March 2023 | $6.91 | $15.39 |
| February 2023 | $6.41 | $14.54 |
| January 2023 | $6.56 | $14.86 |
| December 2022 | $6.24 | $14.15 |
| November 2022 | $6.79 | $15.40 |
| October 2022 | $6.28 | $14.24 |
| September 2022 | $6.31 | $14.30 |
| August 2022 | $6.76 | $15.87 |
| July 2022 | $7.10 | $16.66 |
| June 2022 | $6.55 | $15.38 |
| May 2022 | $7 | $16.43 |
| April 2022 | $7.48 | $17.56 |
| March 2022 | $7.70 | $18.07 |
| February 2022 | $7.71 | $18.37 |
| January 2022 | $7.39 | $17.62 |
| December 2021 | $7.27 | $17.32 |
| November 2021 | $7.07 | $16.84 |
| October 2021 | $7.11 | $16.94 |
| September 2021 | $7.58 | $18.07 |
| August 2021 | $7.65 | $18.83 |
| July 2021 | $7.66 | $18.84 |
| June 2021 | $7.70 | $18.95 |
| May 2021 | $8 | $19.69 |
| April 2021 | $8.43 | $20.74 |
| March 2021 | $8.54 | $21 |
| February 2021 | $8.74 | $21.82 |
| January 2021 | $9.11 | $22.74 |
| December 2020 | $9.23 | $23.05 |
| November 2020 | $9.92 | $24.77 |
| October 2020 | $8.42 | $21.01 |
| September 2020 | $9.21 | $22.99 |
| August 2020 | $9.22 | $23.64 |
| July 2020 | $8.41 | $21.56 |
| June 2020 | $8.48 | $21.74 |
| May 2020 | $8.47 | $21.72 |
| April 2020 | $8.12 | $20.81 |
| March 2020 | $8.04 | $20.62 |
| February 2020 | $7.42 | $19.35 |
| January 2020 | $8.40 | $21.89 |
| December 2019 | $8.54 | $22.27 |
| November 2019 | $8.14 | $21.21 |
| October 2019 | $8.83 | $23.02 |
| September 2019 | $8.73 | $22.75 |
| August 2019 | $7.93 | $21.22 |
| July 2019 | $7.32 | $19.57 |
| June 2019 | $8.02 | $21.46 |
| May 2019 | $7.96 | $21.30 |
| April 2019 | $7.86 | $21.04 |
| March 2019 | $7.99 | $21.38 |
| February 2019 | $7.86 | $21.60 |
| January 2019 | $7.59 | $20.86 |
| December 2018 | $7.50 | $20.61 |
| November 2018 | $7.66 | $21.06 |
| October 2018 | $7.42 | $20.40 |
| September 2018 | $7.38 | $20.30 |
| August 2018 | $7.27 | $20.51 |
| July 2018 | $6.75 | $19.06 |
| June 2018 | $6.77 | $19.12 |
| May 2018 | $6.56 | $18.50 |
| April 2018 | $6.65 | $18.77 |
| March 2018 | $6.60 | $18.64 |
| February 2018 | $6.22 | $17.85 |
| January 2018 | $6.69 | $19.21 |
| December 2017 | $6.57 | $18.85 |
| November 2017 | $6.52 | $18.71 |
| October 2017 | $6.64 | $19.07 |
| September 2017 | $6.36 | $18.25 |
| August 2017 | $6.28 | $18.56 |
| July 2017 | $6.34 | $18.75 |
| June 2017 | $6.41 | $18.95 |
| May 2017 | $6.19 | $18.29 |
| April 2017 | $6.14 | $18.16 |
| March 2017 | $6.07 | $17.94 |
| February 2017 | $5.97 | $18.15 |
| January 2017 | $5.94 | $18.04 |
| December 2016 | $6 | $18.25 |
| November 2016 | $6.06 | $18.43 |
| October 2016 | $5.93 | $18.02 |
| September 2016 | $6.14 | $18.66 |
| August 2016 | $6.13 | $18.96 |
| July 2016 | $6.06 | $18.73 |
| June 2016 | $5.95 | $18.38 |
| May 2016 | $6.30 | $19.46 |
| April 2016 | $6.16 | $19.04 |
| March 2016 | $5.98 | $18.49 |
| February 2016 | $5.60 | $17.79 |
| January 2016 | $5.50 | $17.45 |
| December 2015 | $5.32 | $16.91 |
| November 2015 | $5.40 | $17.15 |
| October 2015 | $5.23 | $16.61 |
| September 2015 | $4.73 | $15.03 |
| August 2015 | $4.92 | $15.89 |
| July 2015 | $5.21 | $16.85 |
| June 2015 | $5.03 | $16.24 |
| May 2015 | $5.16 | $16.66 |
| April 2015 | $5.46 | $17.65 |
| March 2015 | $5.17 | $16.70 |
| February 2015 | $4.71 | $15.57 |
| January 2015 | $4.36 | $14.43 |
| December 2014 | $4.33 | $14.33 |
| November 2014 | $4.36 | $14.44 |
| October 2014 | $4.67 | $15.46 |
| September 2014 | $4.49 | $14.85 |
| August 2014 | $4.50 | $15.26 |
| July 2014 | $4.49 | $15.21 |
| June 2014 | $4.50 | $15.26 |
| May 2014 | $4.51 | $15.30 |
| April 2014 | $4.23 | $14.35 |
| March 2014 | $4.24 | $14.39 |
| February 2014 | $4 | $14.14 |
| January 2014 | $3.96 | $13.99 |
| December 2013 | $4.28 | $15.13 |
| November 2013 | $4.38 | $15.48 |
| October 2013 | $4.26 | $15.06 |
| September 2013 | $4.44 | $15.69 |
| August 2013 | $4.03 | $14.25 |
| July 2013 | $3.89 | $13.76 |
| June 2013 | $3.86 | $13.67 |
| May 2013 | $3.59 | $12.70 |
| April 2013 | $3.92 | $13.87 |
| March 2013 | $3.63 | $12.84 |
| February 2013 | $3.42 | $12.85 |
| January 2013 | $3.31 | $12.43 |
| December 2012 | $3.34 | $12.54 |
| November 2012 | $3.39 | $12.75 |
| October 2012 | $3.43 | $12.88 |
| September 2012 | $3.45 | $12.97 |
| August 2012 | $3.34 | $12.56 |
| July 2012 | $3.08 | $11.56 |
| June 2012 | $3.04 | $11.44 |
| May 2012 | $2.92 | $10.97 |
| April 2012 | $3.15 | $11.84 |
| March 2012 | $3.24 | $12.18 |
| February 2012 | $3.02 | $11.88 |
| January 2012 | $2.94 | $11.56 |
| December 2011 | $2.88 | $11.35 |
| November 2011 | $2.84 | $11.17 |
| October 2011 | $3 | $11.83 |
| September 2011 | $3.05 | $12 |
| August 2011 | $2.95 | $11.60 |
| July 2011 | $3.15 | $12.40 |
| June 2011 | $3.05 | $12 |
| May 2011 | $2.99 | $11.79 |
| April 2011 | $3.16 | $12.46 |
| March 2011 | $2.96 | $11.65 |
| February 2011 | $2.93 | $12.70 |
| January 2011 | $2.71 | $11.75 |
| December 2010 | $2.74 | $11.85 |
| November 2010 | $2.58 | $11.20 |
| October 2010 | $2.63 | $91.12 |
| September 2010 | $2.63 | $91.25 |
| August 2010 | $2.48 | $86.11 |
| July 2010 | $2.64 | $91.51 |
| June 2010 | $2.58 | $89.38 |
| May 2010 | $2.50 | $86.74 |
| April 2010 | $2.49 | $86.35 |
| March 2010 | $2.52 | $87.20 |
| February 2010 | $2.54 | $92.05 |
| January 2010 | $2.46 | $89 |
| December 2009 | $2.64 | $95.65 |
| November 2009 | $2.61 | $94.61 |
| October 2009 | $2.48 | $90 |
| September 2009 | $2.79 | $101.05 |
| August 2009 | $2.49 | $90.05 |
| July 2009 | $2.35 | $85.20 |
| June 2009 | $2.20 | $81.29 |
| May 2009 | $2.32 | $85.69 |
| April 2009 | $1.91 | $73.50 |
| March 2009 | $1.92 | $74.15 |
| February 2009 | $1.67 | $67.65 |
| January 2009 | $2.05 | $82.86 |
| December 2008 | $2.53 | $102.15 |
| November 2008 | $2.28 | $92 |
| October 2008 | $1.86 | $75.02 |
| September 2008 | $2.08 | $84 |
| August 2008 | $2.28 | $92.10 |
| July 2008 | $2.25 | $91 |
| June 2008 | $2.42 | $97.65 |
| May 2008 | $2.42 | $97.75 |
| April 2008 | $2.29 | $92.50 |
| March 2008 | $2.39 | $96.75 |
| February 2008 | $2.44 | $100.50 |
| January 2008 | $2.53 | $104.04 |
| December 2007 | $2.69 | $110.45 |
| November 2007 | $2.74 | $112.51 |
| October 2007 | $2.49 | $102.20 |
| September 2007 | $2.36 | $96.85 |
| August 2007 | $2.38 | $97.75 |
| July 2007 | $2.16 | $88.95 |
| June 2007 | $2.28 | $93.95 |
| May 2007 | $2.28 | $93.60 |
| April 2007 | $2.22 | $91.50 |
| March 2007 | $2.25 | $92.50 |
| February 2007 | $2.46 | $102.75 |
| January 2007 | $2.34 | $97.70 |
| December 2006 | $2.52 | $105 |
| November 2006 | $2.50 | $104.40 |
| October 2006 | $2.42 | $101.10 |
| September 2006 | $2.39 | $99.80 |
| August 2006 | $2.41 | $100.35 |
| July 2006 | $2.31 | $96.50 |
| June 2006 | $2.24 | $93.60 |
| May 2006 | $2.43 | $101.30 |
| April 2006 | $2.64 | $110 |
| March 2006 | $2.46 | $102.45 |
| February 2006 | $2.39 | $100.60 |
| January 2006 | $2.47 | $104.10 |
| December 2005 | $2.50 | $105.50 |
| November 2005 | $2.45 | $103 |
| October 2005 | $2.37 | $99.95 |
| September 2005 | $2.30 | $97 |
| August 2005 | $2.18 | $92 |
| July 2005 | $2.12 | $89.40 |
| June 2005 | $2.05 | $86.40 |
| May 2005 | $2.02 | $85.25 |
| April 2005 | $1.90 | $79.80 |
| March 2005 | $1.98 | $83.40 |
| February 2005 | $1.93 | $83.25 |
| January 2005 | $1.86 | $80.25 |
| December 2004 | $1.85 | $79.50 |
| November 2004 | $1.85 | $79.75 |
| October 2004 | $1.67 | $72 |
| September 2004 | $1.60 | $69.05 |
| August 2004 | $1.73 | $74.60 |
| July 2004 | $1.89 | $81.50 |
| June 2004 | $1.95 | $84 |
| May 2004 | $1.88 | $81.20 |
| April 2004 | $2.02 | $87 |
| March 2004 | $2.05 | $88.25 |
| February 2004 | $1.80 | $78.25 |
| January 2004 | $1.82 | $79 |
| December 2003 | $1.72 | $75 |
| November 2003 | $1.71 | $74.45 |
| October 2003 | $1.81 | $78.75 |
| September 2003 | $1.77 | $77.10 |
| August 2003 | $1.59 | $69.25 |
| July 2003 | $1.37 | $59.75 |
| June 2003 | $1.34 | $58.50 |
| May 2003 | $1.41 | $61.45 |
| April 2003 | $1.05 | $45.50 |
| March 2003 | $1.15 | $50 |
| February 2003 | $1.30 | $57.25 |
| January 2003 | $1.32 | $58 |
| December 2002 | $1.54 | $68 |
| November 2002 | $1.61 | $71.02 |
| October 2002 | $1.59 | $70 |
| September 2002 | $1.79 | $78.90 |
| August 2002 | $2.06 | $90.50 |
| July 2002 | $2.19 | $96.50 |
| June 2002 | $2.20 | $97 |
| May 2002 | $2.32 | $102 |
| April 2002 | $2.28 | $100.50 |
| March 2002 | $2.03 | $89.55 |
| February 2002 | $1.97 | $87.25 |
| January 2002 | $2.02 | $89.75 |
| December 2001 | $2.28 | $101 |
| November 2001 | $2.51 | $111.50 |
| October 2001 | $2.32 | $103 |
| September 2001 | $2.37 | $105 |
| August 2001 | $2.35 | $104.25 |
| July 2001 | $2.41 | $107 |
SOMLY
Price: $10.28
52 week price:
Dividend Yield: 1.40%
Earnings Per Share: 0.44 USD
P/E Ratio: 21.93
Exchange: PNK
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 8.6 billion