Dark

SOME
SOMERSET TR HOLDING CO
stock OTC

EOD

Oct 1, 2026

84.99USD-0.012%(-0.01)613

Pre-market

0.00USD-100.000%(-85.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	84.9900	84.9900	84.9900	84.9900	-0.012%	613	0.000%
2026-09-30	85.0000	85.0000	85.0000	85.0000	0.000%	613	-0.012%
2026-09-29	85.0000	85.0000	85.0000	85.0000	-0.585%	850	-0.012%
2026-09-25	82.0200	85.5000	82.0200	85.5000	+0.588%	645	-0.596%
2026-09-24	85.0000	85.0000	85.0000	85.0000	-0.585%	100	-0.012%
2026-09-23	85.5000	85.5000	85.5000	85.5000	0.000%	400	-0.596%
2026-09-21	85.5000	85.5000	85.5000	85.5000	0.000%	205	-0.596%
2026-09-18	85.5000	85.5000	85.5000	85.5000	+0.059%	213	-0.596%
2026-09-17	85.2500	85.5000	85.2500	85.4500	-0.058%	2,542	-0.538%
2026-09-16	85.2500	85.5000	85.2500	85.5000	-0.581%	275	-0.596%
2026-09-15	85.0000	86.0000	85.0000	86.0000	+1.176%	2,400	-1.174%
2026-09-14	85.0000	85.0000	85.0000	85.0000	-1.163%	286	-0.012%
2026-09-11	86.0000	86.0000	86.0000	86.0000	0.000%	200	-1.174%
2026-09-10	85.9800	86.0000	85.9800	86.0000	+0.409%	3,210	-1.174%
2026-09-09	85.4150	85.6500	85.4150	85.6500	-0.407%	2,008	-0.771%
2026-09-08	86.0000	86.0000	85.1000	86.0000	0.000%	1,100	-1.174%
2026-09-04	86.0000	86.0000	86.0000	86.0000	+1.058%	105	-1.174%
2026-09-03	86.0000	86.0000	85.1000	85.1000	-1.047%	1,265	-0.129%
2026-09-02	86.0000	87.0000	85.1100	86.0000	+0.880%	3,765	-1.174%
2026-09-01	85.2500	85.2500	85.2500	85.2500	-1.456%	197	-0.305%
2026-08-31	86.5000	86.5100	86.0000	86.5100	+0.593%	570	-1.757%
2026-08-27	87.0000	87.0000	86.0000	86.0000	0.000%	2,380	-1.174%
2026-08-26	87.5000	87.5000	85.5000	86.0000	+1.176%	1,256	-1.174%
2026-08-25	85.0000	85.0000	85.0000	85.0000	+1.190%	1,070	-0.012%
2026-08-24	83.5000	85.0000	83.5000	84.0000	+1.205%	978	+1.179%
2026-08-21	83.0000	83.0000	83.0000	83.0000	0.000%	108	+2.398%
2026-08-20	84.0000	84.0000	82.5000	83.0000	0.000%	2,214	+2.398%
2026-08-19	82.0000	83.0000	82.0000	83.0000	+1.220%	1,300	+2.398%
2026-08-18	82.2500	83.2800	81.0000	82.0000	+2.500%	2,000	+3.646%
2026-08-14	78.5000	80.0000	78.5000	80.0000	+2.564%	3,654	+6.237%
2026-08-13	77.0000	78.0000	77.0000	78.0000	0.000%	634	+8.962%
2026-08-11	78.0000	78.0000	78.0000	78.0000	+1.655%	150	+8.962%
2026-08-10	80.0000	80.0000	76.7300	76.7300	-2.738%	275	+10.765%
2026-08-07	78.8900	78.8900	78.8900	78.8900	-0.127%	450	+7.732%
2026-08-06	78.9900	78.9900	78.9900	78.9900	+3.798%	950	+7.596%
2026-08-03	77.0150	77.0150	76.0100	76.1000	+0.915%	10,206	+11.682%
2026-07-31	75.4100	75.4100	75.4100	75.4100	-5.738%	150	+12.704%
2026-07-30	81.0000	81.9000	80.0000	80.0000	+5.263%	1,344	+6.237%
2026-07-29	76.0000	76.0000	76.0000	76.0000	0.000%	150	+11.829%
2026-07-28	76.0000	76.0000	76.0000	76.0000	-5.000%	184	+11.829%
2026-07-27	76.9900	80.0000	76.9900	80.0000	+1.924%	2,076	+6.237%
2026-07-20	78.4900	78.4900	78.4900	78.4900	+4.306%	100	+8.281%
2026-07-17	75.2500	75.2500	75.2500	75.2500	-1.634%	150	+12.944%
2026-07-15	76.5000	76.5000	76.5000	76.5000	0.000%	300	+11.098%
2026-07-14	76.5000	76.5000	76.5000	76.5000	0.000%	112	+11.098%
2026-07-10	76.5000	76.5000	76.5000	76.5000	-0.971%	292	+11.098%
2026-07-09	76.8900	77.2500	76.8900	77.2500	+0.338%	268	+10.019%
2026-07-07	76.9900	76.9900	76.9900	76.9900	+3.121%	121	+10.391%
2026-07-02	74.6600	74.6600	74.6600	74.6600	+0.134%	344	+13.836%
2026-06-30	76.9900	76.9900	74.5600	74.5600	-0.702%	786	+13.989%
2026-06-29	75.0868	75.0868	75.0868	75.0868	+1.469%	103	+13.189%
2026-06-25	75.2600	75.2600	74.0000	74.0000	-5.852%	874	+14.851%
2026-06-24	79.0000	79.3000	78.0000	78.6000	+1.419%	687	+8.130%
2026-06-23	77.5000	77.5000	77.5000	77.5000	-0.028%	112	+9.665%
2026-06-22	74.0000	78.0000	74.0000	77.5220	+6.165%	3,652	+9.633%
2026-06-16	73.0200	73.0200	73.0200	73.0200	-2.640%	100	+16.393%
2026-06-15	73.4900	75.0000	73.4900	75.0000	+3.524%	1,000	+13.320%
2026-06-12	72.4470	72.4470	72.4470	72.4470	+1.324%	100	+17.313%
2026-06-11	74.5000	74.5000	71.5000	71.5000	-2.389%	3,584	+18.867%
2026-06-10	73.0000	74.9900	73.0000	73.2500	-1.014%	773	+16.027%
2026-06-08	74.0000	74.0000	74.0000	74.0000	+4.225%	200	+14.851%
2026-06-05	73.0000	73.0000	71.0000	71.0000	+0.339%	545	+19.704%
2026-06-04	71.5000	71.5000	70.7600	70.7600	-3.068%	267	+20.110%
2026-06-01	73.5000	73.5000	73.0000	73.0000	-0.680%	370	+16.425%
2026-05-29	73.5000	73.5000	73.5000	73.5000	+0.685%	330	+15.633%
2026-05-27	73.0000	73.0000	73.0000	73.0000	0.000%	252	+16.425%
2026-05-26	70.5000	73.0000	70.5000	73.0000	0.000%	1,160	+16.425%
2026-05-22	73.0000	73.0000	73.0000	73.0000	0.000%	583	+16.425%
2026-05-21	73.0000	73.0000	72.0000	73.0000	0.000%	860	+16.425%
2026-05-19	73.0000	73.0000	73.0000	73.0000	+2.098%	300	+16.425%
2026-05-18	71.5000	71.5000	71.5000	71.5000	0.000%	106	+18.867%
2026-05-15	73.0000	73.0000	71.5000	71.5000	0.000%	2,306	+18.867%
2026-05-11	71.5000	71.5000	71.5000	71.5000	0.000%	1,718	+18.867%
2026-05-07	71.5000	71.5000	71.5000	71.5000	+0.704%	1,536	+18.867%
2026-05-04	72.0100	72.0100	71.0000	71.0000	-1.389%	413	+19.704%
2026-05-01	72.0000	72.0000	72.0000	72.0000	+1.408%	350	+18.042%
2026-04-29	71.0000	71.0000	71.0000	71.0000	+1.429%	500	+19.704%
2026-04-27	70.0000	70.0000	70.0000	70.0000	-2.098%	205	+21.414%
2026-04-24	69.9900	71.5000	69.9900	71.5000	+3.037%	1,744	+18.867%
2026-04-22	69.0500	69.3928	69.0400	69.3928	+1.303%	550	+22.477%
2026-04-17	70.2500	70.2500	68.5000	68.5000	-2.837%	567	+24.073%
2026-04-16	70.5000	70.5000	70.5000	70.5000	0.000%	130	+20.553%
2026-04-08	70.0000	70.5000	70.0000	70.5000	-0.424%	1,479	+20.553%
2026-04-07	70.0500	70.8000	70.0500	70.8000	-0.282%	923	+20.042%
2026-04-06	71.0000	71.0000	71.0000	71.0000	+0.557%	1,300	+19.704%
2026-04-02	70.0100	70.6070	70.0100	70.6070	-0.554%	400	+20.371%
2026-04-01	71.0000	71.0000	71.0000	71.0000	0.000%	100	+19.704%
2026-03-31	71.0000	71.0000	71.0000	71.0000	0.000%	100	+19.704%
2026-03-27	72.0000	72.0000	71.0000	71.0000	-1.403%	2,782	+19.704%
2026-03-26	73.0000	73.0000	72.0100	72.0100	+0.713%	1,477	+18.025%
2026-03-23	71.5000	71.5000	71.5000	71.5000	+0.450%	202	+18.867%
2026-03-19	71.1800	71.7230	71.1700	71.1800	+0.014%	1,066	+19.402%
2026-03-18	71.2700	71.2700	71.1700	71.1700	-2.507%	1,150	+19.418%
2026-03-17	73.0000	73.0000	73.0000	73.0000	0.000%	144	+16.425%
2026-03-13	71.0000	73.0000	71.0000	73.0000	+3.180%	3,340	+16.425%
2026-03-12	70.7500	71.3500	70.7500	70.7500	-0.352%	1,300	+20.127%
2026-03-11	71.1100	71.1100	71.0000	71.0000	-1.048%	847	+19.704%
2026-03-09	73.0000	73.0600	71.1100	71.7520	-1.710%	1,060	+18.450%
2026-03-04	73.0000	73.0000	73.0000	73.0000	+2.745%	252	+16.425%
2026-03-03	72.9900	72.9900	71.0500	71.0500	-2.671%	288	+19.620%
2026-02-26	73.0000	73.0000	73.0000	73.0000	-1.338%	201	+16.425%
2026-02-24	72.0200	73.9900	71.0500	73.9900	+0.680%	1,045	+14.867%
2026-02-23	73.6960	73.6960	71.0500	73.4900	-0.149%	3,806	+15.648%
2026-02-20	73.9000	73.9000	73.6000	73.6000	-0.541%	400	+15.476%
2026-02-19	74.0000	74.0000	74.0000	74.0000	+0.013%	195	+14.851%
2026-02-13	71.0000	73.9907	71.0000	73.9907	+2.765%	1,837	+14.866%
2026-02-12	71.0000	72.0000	70.5100	72.0000	+1.408%	1,794	+18.042%
2026-02-11	68.5000	71.0000	68.5000	71.0000	+1.443%	1,900	+19.704%
2026-02-10	69.0000	69.9900	69.0000	69.9900	+0.850%	450	+21.432%
2026-02-09	69.4000	69.4000	69.4000	69.4000	+1.894%	1,402	+22.464%
2026-02-06	68.1100	68.1100	68.1100	68.1100	-0.569%	1,214	+24.783%
2026-02-05	68.5000	68.5000	68.5000	68.5000	+0.735%	590	+24.073%
2026-02-03	68.0000	68.0000	68.0000	68.0000	0.000%	500	+24.985%
2026-02-02	67.0000	68.0000	67.0000	68.0000	0.000%	3,380	+24.985%
2026-01-30	70.0000	71.0000	66.8000	68.0000	-1.091%	7,641	+24.985%
2026-01-28	68.5000	69.0000	68.5000	68.7500	+2.597%	1,970	+23.622%
2026-01-26	67.0100	67.0100	67.0100	67.0100	+0.015%	155	+26.832%
2026-01-22	67.0000	67.0000	67.0000	67.0000	-0.593%	605	+26.851%
2026-01-21	67.4000	67.4000	67.4000	67.4000	-0.148%	250	+26.098%
2026-01-20	67.5000	67.5000	67.5000	67.5000	+0.148%	249	+25.911%
2026-01-16	67.0000	67.4000	67.0000	67.4000	+1.982%	670	+26.098%
2026-01-13	66.0900	66.0900	66.0900	66.0900	-0.617%	305	+28.597%
2026-01-09	66.5000	66.5000	66.0100	66.5000	0.000%	1,200	+27.805%
2026-01-08	66.0100	66.5000	66.0100	66.5000	0.000%	2,258	+27.805%
2026-01-06	66.5000	66.5000	66.5000	66.5000	0.000%	608	+27.805%
2026-01-05	66.0000	66.5000	66.0000	66.5000	+2.276%	408	+27.805%
2026-01-02	67.0000	67.0000	65.0200	65.0200	-2.970%	1,764	+30.714%
2025-12-31	67.5000	67.7000	67.0100	67.0100	-2.884%	1,745	+26.832%
2025-12-30	69.0000	69.0000	69.0000	69.0000	+3.000%	111	+23.174%
2025-12-29	66.9900	66.9900	66.9900	66.9900	+1.500%	100	+26.870%
2025-12-24	66.0000	66.0000	66.0000	66.0000	+2.437%	201	+28.773%
2025-12-23	64.4300	64.4300	64.4300	64.4300	-1.181%	293	+31.911%
2025-12-19	65.2000	65.2000	65.2000	65.2000	-1.212%	200	+30.353%
2025-12-17	66.0000	66.0000	66.0000	66.0000	0.000%	252	+28.773%
2025-12-15	64.9900	66.0000	64.9900	66.0000	+2.484%	600	+28.773%
2025-12-12	64.4000	64.4000	64.4000	64.4000	0.000%	100	+31.972%
2025-12-11	64.4000	64.4000	64.4000	64.4000	-0.124%	107	+31.972%
2025-12-08	64.4900	64.4900	64.4800	64.4800	+0.124%	505	+31.808%
2025-12-04	65.7500	65.7500	64.4000	64.4000	-2.424%	600	+31.972%
2025-12-03	66.0000	66.0000	66.0000	66.0000	+2.548%	300	+28.773%
2025-12-02	64.6512	64.6512	64.3600	64.3600	-0.985%	1,207	+32.054%
2025-12-01	64.3500	65.0000	64.3500	65.0000	-4.412%	620	+30.754%
2025-11-25	68.0000	68.0000	68.0000	68.0000	+5.672%	150	+24.985%
2025-11-24	64.3500	64.3501	64.1000	64.3501	-1.000%	411	+32.074%
2025-11-21	64.7400	65.0000	64.7400	65.0000	0.000%	276	+30.754%
2025-11-20	65.0000	65.0000	65.0000	65.0000	0.000%	500	+30.754%
2025-11-18	65.0000	65.0000	65.0000	65.0000	+1.010%	140	+30.754%
2025-11-14	64.3500	64.3500	64.3500	64.3500	-1.000%	100	+32.075%
2025-11-13	65.0000	65.0000	65.0000	65.0000	0.000%	266	+30.754%
2025-11-12	65.0000	65.0000	65.0000	65.0000	-5.489%	223	+30.754%
2025-11-11	68.2500	68.7750	68.2500	68.7750	+6.960%	900	+23.577%
2025-11-07	64.3000	64.3000	64.3000	64.3000	+0.078%	1,051	+32.177%
2025-11-04	64.0000	64.2500	64.0000	64.2500	-2.652%	859	+32.280%
2025-11-03	64.0000	66.0000	63.4000	66.0000	+4.762%	2,400	+28.773%
2025-10-31	59.9900	63.0000	59.9900	63.0000	+7.052%	4,202	+34.905%
2025-10-30	58.8500	58.8500	58.8500	58.8500	+0.085%	100	+44.418%
2025-10-28	58.8000	58.8000	58.8000	58.8000	+0.170%	100	+44.541%
2025-10-24	58.7100	58.7100	58.7000	58.7000	-2.150%	300	+44.787%
2025-10-23	59.9900	59.9900	58.7900	59.9900	+2.547%	600	+41.674%
2025-10-22	58.5000	58.5000	58.2000	58.5000	+0.550%	1,057	+45.282%
2025-10-21	58.1800	58.1800	58.1800	58.1800	-1.390%	200	+46.081%
2025-10-20	59.0000	59.0000	59.0000	59.0000	+1.114%	523	+44.051%
2025-10-17	58.5000	58.5000	58.3500	58.3500	-1.018%	250	+45.656%
2025-10-16	58.9500	58.9500	58.9500	58.9500	-0.924%	200	+44.173%
2025-10-15	59.5000	59.5000	59.5000	59.5000	+0.933%	219	+42.840%
2025-10-13	58.9500	58.9500	58.7100	58.9500	+1.446%	3,990	+44.173%
2025-10-10	58.1100	58.1100	58.1100	58.1100	+0.052%	753	+46.257%
2025-10-08	58.1100	59.1000	58.0800	58.0800	-0.463%	6,140	+46.333%
2025-10-07	58.0200	59.1000	58.0200	58.3500	-0.934%	2,380	+45.656%
2025-10-06	58.9000	58.9000	58.9000	58.9000	+1.355%	278	+44.295%
2025-10-03	58.0200	58.1124	58.0200	58.1124	-1.697%	340	+46.251%
2025-10-02	59.1156	59.1156	59.1156	59.1156	+0.196%	534	+43.769%
2025-10-01	59.0000	59.0000	59.0000	59.0000	-0.573%	340	+44.051%
2025-09-30	58.9800	59.3400	57.8300	59.3400	+2.985%	1,430	+43.225%
2025-09-29	58.0000	58.9900	57.6200	57.6200	-0.035%	450	+47.501%
2025-09-26	58.0000	58.0000	57.6400	57.6400	+0.052%	340	+47.450%
2025-09-25	57.6900	57.6900	57.6100	57.6100	-2.356%	241	+47.526%
2025-09-23	59.3900	59.3900	59.0000	59.0000	0.000%	350	+44.051%
2025-09-22	59.0000	59.0000	59.0000	59.0000	-0.657%	1,320	+44.051%
2025-09-19	59.3900	59.3900	59.3900	59.3900	+0.661%	103	+43.105%
2025-09-18	58.7400	59.0000	58.7400	59.0000	+2.573%	685	+44.051%
2025-09-16	57.5300	57.5300	57.5200	57.5200	0.000%	325	+47.757%
2025-09-15	58.9800	58.9800	57.5200	57.5200	+0.842%	503	+47.757%
2025-09-12	57.0200	57.0400	57.0200	57.0400	-3.322%	1,637	+49.001%
2025-09-11	59.0000	59.0000	59.0000	59.0000	+4.870%	225	+44.051%
2025-09-10	56.2600	56.5100	56.2600	56.2600	-3.829%	396	+51.066%
2025-09-09	57.0000	58.5000	57.0000	58.5000	+0.862%	575	+45.282%
2025-08-28	56.1400	58.0000	56.1400	58.0000	-2.110%	244	+46.534%
2025-08-26	59.2500	59.2500	59.2500	59.2500	0.000%	300	+43.443%
2025-08-22	59.2500	59.2500	59.2500	59.2500	-0.303%	238	+43.443%
2025-08-21	59.4200	59.4300	59.4200	59.4300	+6.125%	428	+43.009%
2025-08-20	56.0000	56.0000	56.0000	56.0000	+1.707%	100	+51.768%
2025-08-19	55.0600	55.0600	55.0600	55.0600	-1.679%	110	+54.359%
2025-08-15	59.4300	59.4300	56.0000	56.0000	-0.054%	450	+51.768%
2025-08-14	55.9900	56.0300	55.9900	56.0300	+0.955%	4,848	+51.687%
2025-08-12	55.5000	55.5000	55.5000	55.5000	+0.909%	100	+53.135%
2025-08-11	55.0000	55.0000	55.0000	55.0000	+1.382%	216	+54.527%
2025-08-08	54.2500	54.2500	54.2500	54.2500	+0.407%	135	+56.664%
2025-08-07	54.0300	54.0300	54.0300	54.0300	+0.056%	1,425	+57.301%
2025-08-04	53.7500	54.0000	53.1300	54.0000	-1.818%	2,963	+57.389%
2025-07-31	55.0000	55.0000	55.0000	55.0000	+1.852%	360	+54.527%
2025-07-30	53.0000	54.0000	53.0000	54.0000	0.000%	3,948	+57.389%
2025-07-28	53.5000	54.0000	52.6600	54.0000	-1.818%	1,052	+57.389%
2025-07-25	55.0000	55.0000	55.0000	55.0000	0.000%	3,671	+54.527%
2025-07-24	54.5000	55.0000	54.5000	55.0000	+3.774%	810	+54.527%
2025-07-23	53.0000	53.0000	53.0000	53.0000	0.000%	1,047	+60.358%
2025-07-21	52.0000	53.0000	52.0000	53.0000	+3.901%	1,252	+60.358%
2025-07-18	51.0100	51.0100	51.0100	51.0100	-3.755%	160	+66.614%
2025-07-17	52.0000	53.0000	52.0000	53.0000	+3.708%	287	+60.358%
2025-07-16	51.0200	51.2500	51.0050	51.1050	-1.721%	2,425	+66.305%
2025-07-15	52.0000	52.0000	51.4000	52.0000	-0.269%	446	+63.442%
2025-07-14	52.0000	52.1400	52.0000	52.1400	-0.191%	400	+63.003%
2025-07-09	51.5000	52.2400	50.5100	52.2400	-1.415%	675	+62.691%
2025-06-27	52.9900	52.9900	52.9900	52.9900	0.000%	136	+60.389%
2025-06-26	52.9900	52.9900	52.9900	52.9900	+2.893%	177	+60.389%
2025-06-24	52.5100	52.5100	51.3200	51.5000	-2.830%	1,247	+65.029%
2025-06-20	53.5000	53.5000	52.0400	53.0000	-0.935%	650	+60.358%
2025-06-18	53.5000	53.5000	53.5000	53.5000	0.000%	162	+58.860%
2025-06-17	53.0000	53.5000	53.0000	53.5000	+0.943%	200	+58.860%
2025-06-13	53.0000	53.0000	53.0000	53.0000	-0.898%	2,000	+60.358%
2025-06-12	53.4800	53.4800	51.2700	53.4800	-0.963%	3,441	+58.919%
2025-06-10	54.0000	54.0000	54.0000	54.0000	+1.887%	384	+57.389%
2025-06-09	53.0000	53.0000	53.0000	53.0000	-1.761%	312	+60.358%
2025-06-06	53.9500	53.9500	53.9500	53.9500	-0.736%	100	+57.535%
2025-06-04	53.5000	54.4500	53.5000	54.3500	+0.854%	961	+56.375%
2025-06-03	53.8900	53.8900	53.8900	53.8900	-0.204%	1,290	+57.710%
2025-05-30	54.0000	54.0000	54.0000	54.0000	0.000%	900	+57.389%
2025-05-29	54.0000	54.0000	54.0000	54.0000	0.000%	1,918	+57.389%
2025-05-28	53.5000	54.0000	53.5000	54.0000	-0.222%	928	+57.389%
2025-05-23	54.0000	54.1200	54.0000	54.1200	+2.113%	1,455	+57.040%
2025-05-22	53.0000	53.0000	53.0000	53.0000	0.000%	1,112	+60.358%
2025-05-20	53.0000	53.0000	50.1500	53.0000	0.000%	1,888	+60.358%
2025-05-19	53.0000	53.0000	53.0000	53.0000	+1.630%	1,316	+60.358%
2025-05-16	50.0000	52.1500	50.0000	52.1500	+2.255%	1,761	+62.972%
2025-05-15	50.0000	51.0000	50.0000	51.0000	+2.020%	2,511	+66.647%
2025-05-14	50.2500	51.0000	47.0200	49.9900	-0.020%	1,186	+70.014%
2025-05-13	48.0000	50.0000	48.0000	50.0000	+2.062%	1,600	+69.980%
2025-05-12	48.9900	48.9900	48.9900	48.9900	+3.093%	196	+73.484%
2025-05-08	49.7000	49.7000	47.5200	47.5200	-3.020%	821	+78.851%
2025-05-07	47.7900	49.0000	47.7900	49.0000	+4.701%	1,411	+73.449%
2025-05-02	46.0000	46.8000	46.0000	46.8000	+1.739%	994	+81.603%
2025-04-30	46.0000	46.0000	46.0000	46.0000	+0.656%	896	+84.761%
2025-04-28	45.7000	45.7000	45.7000	45.7000	0.000%	876	+85.974%
2025-04-24	45.9500	45.9500	45.7000	45.7000	+2.697%	501	+85.974%
2025-04-23	44.5000	44.5000	44.5000	44.5000	-1.982%	105	+90.989%
2025-04-22	44.0000	45.4000	44.0000	45.4000	+5.581%	700	+87.203%
2025-04-21	44.2000	44.2000	43.0000	43.0000	-0.116%	300	+97.651%
2025-04-17	43.0600	43.5000	43.0500	43.0500	-4.799%	3,128	+97.422%
2025-04-16	43.0400	45.2200	43.0400	45.2200	0.000%	386	+87.948%
2025-04-14	42.8400	45.2200	42.7500	45.2200	+3.716%	750	+87.948%
2025-04-11	43.6000	43.6000	43.6000	43.6000	0.000%	300	+94.931%
2025-04-10	43.6000	43.6000	43.6000	43.6000	-3.111%	143	+94.931%
2025-04-09	43.5000	45.0000	43.5000	45.0000	+3.543%	851	+88.867%
2025-04-08	44.0000	44.0000	43.4600	43.4600	+0.835%	550	+95.559%
2025-04-07	45.1000	46.0000	43.1000	43.1000	-7.312%	3,390	+97.193%
2025-04-04	45.0000	46.5000	45.0000	46.5000	+3.333%	245	+82.774%
2025-04-03	46.5000	46.5000	45.0000	45.0000	-3.743%	800	+88.867%
2025-04-02	47.0000	47.0000	46.7500	46.7500	-0.743%	2,117	+81.797%
2025-04-01	48.4000	48.4000	47.1000	47.1000	-3.385%	2,516	+80.446%
2025-03-31	48.7500	48.7500	48.7500	48.7500	0.000%	130	+74.338%
2025-03-28	48.7500	48.7500	48.7500	48.7500	-1.316%	166	+74.338%
2025-03-27	49.4000	49.4000	49.4000	49.4000	+0.509%	204	+72.045%
2025-03-21	49.1500	49.1500	49.1500	49.1500	0.000%	218	+72.920%
2025-03-20	48.4000	49.1500	48.4000	49.1500	+1.340%	325	+72.920%
2025-03-17	48.0600	48.5000	47.5500	48.5000	-1.302%	550	+75.237%
2025-03-12	47.5500	49.1500	47.5500	49.1400	+2.375%	400	+72.955%
2025-03-11	48.0000	48.0000	48.0000	48.0000	+1.760%	124	+77.063%
2025-03-10	48.2500	48.2500	47.1700	47.1700	-3.340%	500	+80.178%
2025-03-07	48.8000	48.8000	48.8000	48.8000	+0.103%	100	+74.160%
2025-03-05	49.0000	49.0000	48.7500	48.7500	-0.510%	1,000	+74.338%
2025-03-04	49.0000	49.0000	49.0000	49.0000	+1.031%	382	+73.449%
2025-03-03	49.3500	49.3500	48.0100	48.5000	-3.865%	1,842	+75.237%
2025-02-28	49.6400	50.4500	49.6400	50.4500	-0.099%	300	+68.464%
2025-02-25	51.0000	51.0000	50.0600	50.5000	-0.980%	1,437	+68.297%
2025-02-21	51.5000	51.7500	50.0700	51.0000	-0.971%	2,914	+66.647%
2025-02-20	50.0000	51.5000	50.0000	51.5000	+3.000%	300	+65.029%
2025-02-19	50.0000	50.0000	50.0000	50.0000	+2.041%	102	+69.980%
2025-02-18	49.0000	49.0500	49.0000	49.0000	0.000%	500	+73.449%
2025-02-14	48.9000	49.0000	48.9000	49.0000	+2.510%	500	+73.449%
2025-02-13	47.8000	47.8000	47.8000	47.8000	-0.417%	779	+77.803%
2025-02-11	48.0000	48.0000	48.0000	48.0000	0.000%	520	+77.063%
2025-02-10	48.0000	48.0000	48.0000	48.0000	+1.053%	100	+77.063%
2025-02-06	47.5000	47.5000	47.5000	47.5000	+0.529%	429	+78.926%
2025-02-03	47.0000	47.5000	46.7500	47.2500	-0.526%	600	+79.873%
2025-01-31	47.5000	47.5000	47.5000	47.5000	+0.529%	126	+78.926%
2025-01-30	47.0000	47.2500	47.0000	47.2500	+0.532%	509	+79.873%
2025-01-28	46.9900	47.0000	46.9900	47.0000	+3.048%	378	+80.830%
2025-01-27	45.6100	45.6100	45.6100	45.6100	-2.491%	110	+86.341%
2025-01-24	46.7750	46.7750	46.7750	46.7750	+1.685%	111	+81.700%
2025-01-23	45.9300	46.0000	45.9300	46.0000	+2.109%	500	+84.761%
2025-01-22	45.0000	45.5000	45.0000	45.0500	-0.552%	400	+88.657%
2025-01-21	45.0000	45.3000	44.5000	45.3000	+0.110%	774	+87.616%
2025-01-16	45.2500	45.2500	45.2500	45.2500	+0.556%	1,791	+87.823%
2025-01-15	45.0000	45.0000	45.0000	45.0000	+1.283%	100	+88.867%
2025-01-14	44.4300	44.4300	44.4300	44.4300	+0.045%	223	+91.290%
2025-01-10	45.1000	45.9900	44.3500	44.4100	-3.457%	1,100	+91.376%
2025-01-06	46.0000	46.0000	46.0000	46.0000	+1.996%	114	+84.761%
2025-01-03	45.1500	45.1500	45.1000	45.1000	0.000%	477	+88.448%
2025-01-02	45.1000	45.1000	45.1000	45.1000	-0.376%	111	+88.448%
2024-12-30	45.5000	45.5000	45.0000	45.2700	-3.681%	999	+87.740%
2024-12-26	47.0000	47.0000	47.0000	47.0000	+4.398%	335	+80.830%
2024-12-24	44.7300	45.0200	44.7300	45.0200	-4.213%	226	+88.783%
2024-12-19	47.0000	47.0000	47.0000	47.0000	+5.028%	137	+80.830%
2024-12-18	44.5000	44.9050	44.5000	44.7500	-1.105%	1,396	+89.922%
2024-12-17	45.2500	45.2500	45.2500	45.2500	+1.685%	201	+87.823%
2024-12-16	44.4700	44.5000	44.4700	44.5000	0.000%	375	+90.989%
2024-12-13	44.5000	44.5000	44.5000	44.5000	+1.136%	150	+90.989%
2024-12-12	44.1350	44.1350	44.0000	44.0000	-1.124%	200	+93.159%
2024-12-11	44.5000	44.5000	44.5000	44.5000	+1.136%	464	+90.989%
2024-12-10	44.0000	44.0000	44.0000	44.0000	0.000%	2,000	+93.159%
2024-12-06	43.9900	44.0000	43.9900	44.0000	0.000%	1,411	+93.159%
2024-12-05	43.7500	44.0000	43.7500	44.0000	0.000%	2,400	+93.159%
2024-12-04	44.0000	44.0000	44.0000	44.0000	+0.228%	100	+93.159%
2024-12-03	44.8700	44.8700	43.5500	43.9000	-0.227%	8,929	+93.599%
2024-12-02	44.0000	44.0000	44.0000	44.0000	+1.711%	185	+93.159%
2024-11-29	43.2600	43.2600	43.2600	43.2600	+0.418%	330	+96.463%
2024-11-27	44.8900	44.8900	43.0700	43.0800	+1.365%	556	+97.284%
2024-11-26	44.4420	44.7500	42.5000	42.5000	-4.279%	2,410	+99.976%
2024-11-25	44.9000	44.9000	44.4000	44.4000	-1.114%	1,650	+91.419%
2024-11-22	44.9000	44.9000	44.9000	44.9000	-0.222%	235	+89.287%
2024-11-21	46.0000	46.0000	43.2500	45.0000	-2.067%	1,286	+88.867%
2024-11-20	45.0000	46.0000	45.0000	45.9500	+4.432%	3,911	+84.962%
2024-11-19	44.0000	44.0000	44.0000	44.0000	+1.266%	298	+93.159%
2024-11-18	43.4400	43.4500	43.4400	43.4500	+0.023%	350	+95.604%
2024-11-15	43.0100	43.4400	43.0100	43.4400	+0.810%	450	+95.649%
2024-11-14	42.8800	43.1000	42.2700	43.0910	+2.427%	1,858	+97.234%
2024-11-13	43.4600	43.4600	42.0700	42.0700	-4.386%	8,100	+102.020%
2024-11-08	43.2500	44.0000	43.0100	44.0000	+2.326%	1,084	+93.159%
2024-11-07	42.9900	43.2500	42.8847	43.0000	+0.939%	2,769	+97.651%
2024-11-06	42.2500	42.9400	41.9167	42.6000	+0.852%	6,423	+99.507%
2024-11-05	42.0000	42.2400	42.0000	42.2400	+1.759%	506	+101.207%
2024-11-01	41.5100	41.5100	41.5100	41.5100	+0.024%	125	+104.746%
2024-10-30	41.5000	41.5000	41.5000	41.5000	0.000%	307	+104.795%
2024-10-29	41.5000	41.5000	41.5000	41.5000	0.000%	109	+104.795%
2024-10-28	41.5000	41.5000	41.5000	41.5000	+0.193%	600	+104.795%
2024-10-25	41.2500	41.4200	41.2000	41.4200	+1.024%	501	+105.191%
2024-10-23	41.0000	41.0000	41.0000	41.0000	+0.613%	240	+107.293%
2024-10-17	40.7500	40.7500	40.7500	40.7500	-1.092%	537	+108.564%
2024-10-15	41.2000	41.2000	41.2000	41.2000	+1.104%	179	+106.286%
2024-10-14	40.7600	40.7600	40.7500	40.7500	+1.242%	256	+108.564%
2024-10-10	40.5000	40.5065	40.2500	40.2500	-1.829%	575	+111.155%
2024-10-08	41.0000	41.0000	41.0000	41.0000	0.000%	234	+107.293%
2024-10-07	41.0000	41.0000	41.0000	41.0000	+1.235%	219	+107.293%
2024-10-03	40.5000	40.5000	40.5000	40.5000	-1.220%	485	+109.852%
2024-09-27	41.0000	41.0000	41.0000	41.0000	+1.235%	100	+107.293%
2024-09-26	40.5000	40.5000	40.5000	40.5000	0.000%	150	+109.852%
2024-09-25	40.5000	40.5000	40.5000	40.5000	0.000%	100	+109.852%
2024-09-23	40.5000	40.5000	40.5000	40.5000	+1.250%	123	+109.852%
2024-09-19	40.7600	40.7600	40.0000	40.0000	0.000%	799	+112.475%
2024-09-16	40.4600	40.4600	39.8000	40.0000	-1.137%	425	+112.475%
2024-09-13	40.4599	40.4599	40.4599	40.4599	+1.150%	100	+110.060%
2024-09-12	40.4500	40.4500	39.9900	40.0000	+3.520%	1,630	+112.475%
2024-09-11	40.9900	40.9900	38.6400	38.6400	-6.168%	1,610	+119.953%
2024-09-06	40.4100	41.1800	40.4100	41.1800	0.000%	570	+106.387%
2024-09-03	40.5200	41.1800	40.5200	41.1800	+0.195%	400	+106.387%
2024-08-29	41.1000	41.1000	41.1000	41.1000	+0.024%	200	+106.788%
2024-08-28	41.0900	41.0900	41.0900	41.0900	-0.267%	200	+106.839%
2024-08-26	40.2600	41.2000	39.8000	41.2000	+2.923%	1,312	+106.286%
2024-08-22	40.0300	40.0300	40.0300	40.0300	-0.100%	100	+112.316%
2024-08-21	40.1800	41.4700	39.6700	40.0700	-0.274%	986	+112.104%
2024-08-20	40.1100	41.4899	40.1100	40.1800	-2.000%	550	+111.523%
2024-08-19	41.0000	41.0000	41.0000	41.0000	0.000%	382	+107.293%
2024-08-16	40.7500	41.0000	40.7500	41.0000	0.000%	1,040	+107.293%
2024-08-14	40.3000	41.0000	40.2600	41.0000	+1.737%	2,972	+107.293%
2024-08-13	40.2600	40.3000	39.6500	40.3000	+0.099%	2,380	+110.893%
2024-08-12	40.2600	40.2600	40.2600	40.2600	0.000%	3,010	+111.103%
2024-08-09	40.1000	40.2600	40.1000	40.2600	0.000%	2,528	+111.103%
2024-08-08	40.2600	40.2600	40.2600	40.2600	0.000%	6,849	+111.103%
2024-08-07	40.2500	40.2600	40.2500	40.2600	+0.650%	3,600	+111.103%
2024-08-06	39.1500	40.0000	39.1500	40.0000	+0.276%	3,281	+112.475%

.dark-mode .vMJ0SP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMJ0SP{ color: #333333; background-color: white; border: 2px solid #333333; }SOMESOMERSET TR HOLDING COstock OTC

SOME
SOMERSET TR HOLDING CO
stock OTC