Southern Michigan

SOMC
🏛️ usa →
25.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.00 16.00 15.76 15.90 0.0M
2023-12-26 15.90 15.90 15.90 15.90 0.0M
2023-12-21 15.75 15.90 15.75 15.90 0.0M
2023-12-20 15.75 15.75 15.50 15.50 0.0M
2023-12-19 15.15 15.15 15.15 15.15 0.0M
2023-12-18 15.99 15.99 15.56 15.56 0.0M
2023-12-15 16.00 16.00 15.75 15.75 0.0M
2023-12-14 15.94 16.00 15.94 16.00 0.0M
2023-12-08 15.91 15.95 15.51 15.95 0.0M
2023-12-06 15.80 15.90 15.80 15.90 0.0M
2023-12-04 15.75 15.95 15.50 15.75 0.0M
2023-11-29 15.75 15.75 15.50 15.50 0.0M
2023-11-28 15.75 15.75 15.75 15.75 0.0M
2023-11-20 16.25 16.25 16.00 16.00 0.0M
2023-11-17 16.00 16.00 16.00 16.00 0.0M
2023-11-16 16.05 16.05 16.05 16.05 0.0M
2023-11-14 16.00 16.00 16.00 16.00 0.0M
2023-11-10 15.65 15.65 15.55 15.55 0.0M
2023-11-09 15.60 15.60 15.60 15.60 0.0M
2023-11-08 15.80 16.00 15.52 15.52 0.0M
2023-11-06 15.60 15.60 15.60 15.60 0.0M
2023-11-03 16.00 16.00 15.92 16.00 0.0M
2023-11-02 16.03 16.03 15.78 15.78 0.0M
2023-11-01 16.06 16.10 16.03 16.03 0.0M
2023-10-31 16.10 16.84 16.03 16.05 0.0M
2023-10-27 16.50 16.99 16.05 16.05 0.0M
2023-10-24 16.80 16.80 16.80 16.80 0.0M
2023-10-23 16.80 16.80 16.80 16.80 0.0M
2023-10-20 16.80 16.80 16.80 16.80 0.0M
2023-10-12 16.99 17.00 16.30 16.30 0.0M
2023-10-11 16.75 17.00 16.55 17.00 0.0M
2023-10-09 17.00 17.00 16.50 17.00 0.0M
2023-10-06 16.90 16.90 16.90 16.90 0.0M
2023-10-05 17.40 17.40 17.40 17.40 0.0M
2023-10-03 16.50 17.48 16.30 17.48 0.0M
2023-09-29 17.00 17.00 16.50 16.50 0.0M
2023-09-28 17.25 17.25 17.00 17.00 0.0M
2023-09-27 17.40 17.40 17.25 17.25 0.0M
2023-09-26 17.25 17.25 17.25 17.25 0.0M
2023-09-25 17.25 17.25 17.25 17.25 0.0M
2023-09-22 17.25 17.25 17.00 17.00 0.0M
2023-09-21 17.25 17.25 17.25 17.25 0.0M
2023-09-20 17.50 17.50 17.50 17.50 0.0M
2023-09-19 17.77 17.77 17.55 17.55 0.0M
2023-09-15 17.77 17.77 17.77 17.77 0.0M
2023-09-14 17.77 17.77 17.77 17.77 0.0M
2023-09-12 17.59 18.25 17.59 18.25 0.0M
2023-09-11 17.60 17.60 17.55 17.55 0.0M
2023-09-08 17.60 17.60 17.60 17.60 0.0M
2023-09-01 17.70 17.70 17.70 17.70 0.0M
2023-08-28 17.75 17.75 17.75 17.75 0.0M
2023-08-25 17.75 17.75 17.75 17.75 0.0M
2023-08-24 17.94 17.94 17.75 17.75 0.0M
2023-08-23 18.68 18.68 17.55 17.75 0.0M
2023-08-22 18.50 18.52 18.50 18.50 0.0M
2023-08-21 18.25 18.25 18.25 18.25 0.0M
2023-08-17 18.25 18.25 18.25 18.25 0.0M
2023-08-16 18.25 18.25 18.25 18.25 0.0M
2023-08-15 18.50 18.50 18.25 18.25 0.0M
2023-08-10 18.25 18.25 18.25 18.25 0.1M
2023-08-07 18.25 18.25 18.25 18.25 0.0M
2023-08-02 18.35 18.35 18.30 18.30 0.0M
2023-08-01 18.40 18.47 18.35 18.35 0.0M
2023-07-31 18.41 18.41 18.41 18.41 0.0M
2023-07-27 18.30 18.65 18.30 18.65 0.0M
2023-07-24 18.30 18.30 18.30 18.30 0.0M
2023-07-21 18.70 18.70 18.70 18.70 0.0M
2023-07-20 18.35 18.35 18.35 18.35 0.0M
2023-07-18 18.35 18.35 18.35 18.35 0.0M
2023-07-07 18.25 18.25 18.25 18.25 0.0M
2023-07-06 18.55 18.55 18.35 18.35 0.0M
2023-06-29 18.66 18.66 18.66 18.66 0.0M
2023-06-28 18.75 18.75 18.75 18.75 0.0M
2023-06-22 19.30 19.30 19.25 19.25 0.0M
2023-06-20 19.27 19.27 19.25 19.25 0.0M
2023-06-15 18.80 20.50 18.80 20.50 0.0M
2023-06-14 18.60 18.60 18.60 18.60 0.0M
2023-06-13 18.60 18.80 18.59 18.80 0.0M
2023-06-08 18.60 18.60 18.60 18.60 0.0M
2023-06-05 18.70 18.70 18.60 18.60 0.0M
2023-06-02 18.60 18.60 18.60 18.60 0.0M
2023-05-31 18.60 18.60 18.60 18.60 0.0M
2023-05-23 18.25 18.50 18.25 18.50 0.0M
2023-05-15 18.00 18.00 18.00 18.00 0.0M
2023-05-09 18.00 18.00 17.82 17.82 0.0M
2023-05-03 17.17 18.00 17.02 18.00 0.0M
2023-05-02 18.05 18.05 15.55 16.57 0.0M
2023-04-28 18.49 18.68 18.49 18.50 0.0M
2023-04-27 18.49 18.49 18.49 18.49 0.0M
2023-04-26 18.48 18.50 18.48 18.50 0.0M
2023-04-25 18.50 18.50 18.32 18.32 0.0M
2023-04-24 18.05 18.05 18.05 18.05 0.0M
2023-04-21 18.10 18.10 18.10 18.10 0.0M
2023-04-18 18.11 18.11 18.05 18.05 0.0M
2023-04-17 18.20 18.50 18.07 18.50 0.0M
2023-04-14 18.20 18.20 18.20 18.20 0.0M
2023-04-13 18.20 18.40 18.20 18.40 0.0M
2023-04-12 18.40 18.40 18.40 18.40 0.0M
2023-04-10 18.25 18.43 18.18 18.18 0.0M
2023-04-05 19.00 19.00 19.00 19.00 0.0M
2023-04-04 18.68 18.68 18.50 18.50 0.0M
2023-03-31 18.75 19.00 18.75 18.97 0.0M
2023-03-30 18.66 18.66 18.20 18.20 0.0M
2023-03-29 20.00 20.00 20.00 20.00 0.0M
2023-03-24 18.61 18.61 18.61 18.61 0.0M
2023-03-23 18.65 18.65 18.65 18.65 0.0M
2023-03-21 19.50 19.62 19.50 19.50 0.0M
2023-03-20 19.12 19.12 19.12 19.12 0.0M
2023-03-13 20.31 20.31 19.05 19.05 0.0M
2023-03-10 20.95 21.00 20.35 20.40 0.0M
2023-03-09 20.35 20.75 20.35 20.75 0.0M
2023-03-08 20.75 20.75 20.75 20.75 0.0M
2023-03-07 21.25 21.25 21.25 21.25 0.0M
2023-03-06 21.00 21.00 21.00 21.00 0.0M
2023-03-03 21.00 21.00 21.00 21.00 0.0M
2023-03-01 21.00 21.00 21.00 21.00 0.0M
2023-02-28 21.21 21.21 21.21 21.21 0.0M
2023-02-27 20.39 20.39 20.35 20.35 0.0M
2023-02-23 20.41 20.61 20.35 20.40 0.0M
2023-02-22 20.75 20.75 20.40 20.40 0.0M
2023-02-21 21.25 21.25 21.25 21.25 0.0M
2023-02-17 20.75 22.00 20.75 21.75 0.0M
2023-02-16 20.50 20.50 20.50 20.50 0.0M
2023-02-15 20.50 20.50 20.50 20.50 0.0M
2023-02-14 20.50 20.50 20.15 20.15 0.0M
2023-02-13 20.50 20.50 20.50 20.50 0.0M
2023-02-06 20.30 20.30 20.10 20.10 0.0M
2023-02-03 20.75 20.75 20.50 20.50 0.0M
2023-02-02 20.50 20.50 20.50 20.50 0.0M
2023-02-01 20.50 20.50 20.50 20.50 0.0M
2023-01-31 19.55 20.50 19.55 20.50 0.0M
2023-01-25 19.50 19.50 19.50 19.50 0.0M
2023-01-24 19.70 20.00 19.65 20.00 0.0M
2023-01-20 19.79 19.79 19.79 19.79 0.0M
2023-01-19 19.61 19.65 19.61 19.65 0.0M
2023-01-13 19.70 19.70 19.29 19.60 0.0M
2023-01-11 19.60 19.60 19.60 19.60 0.0M
2023-01-10 19.75 19.75 19.50 19.50 0.0M
2023-01-09 19.75 19.75 19.75 19.75 0.0M
2023-01-04 19.26 19.93 19.26 19.93 0.0M