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
2024-12-31 18.60 19.25 18.60 19.25 0.0M
2024-12-19 19.25 19.25 19.25 19.25 0.0M
2024-12-18 19.25 19.26 19.25 19.25 0.0M
2024-12-16 19.50 19.50 19.50 19.50 0.0M
2024-12-10 19.25 19.25 19.25 19.25 0.0M
2024-12-06 19.50 19.50 19.50 19.50 0.0M
2024-12-05 19.00 19.25 19.00 19.25 0.0M
2024-12-03 18.98 19.00 18.98 19.00 0.0M
2024-12-02 18.83 18.83 18.83 18.83 0.0M
2024-11-26 18.60 18.75 18.60 18.75 0.0M
2024-11-22 18.54 18.65 18.54 18.65 0.0M
2024-11-20 18.70 18.70 18.70 18.70 0.0M
2024-11-18 18.55 18.55 18.55 18.55 0.0M
2024-11-13 17.63 18.70 17.63 18.70 0.0M
2024-11-12 18.05 18.57 17.60 18.50 0.0M
2024-11-11 18.40 18.40 18.40 18.40 0.0M
2024-11-08 17.63 18.50 17.63 18.40 0.0M
2024-11-07 17.54 17.89 17.54 17.89 0.0M
2024-11-06 17.75 17.75 17.75 17.75 0.0M
2024-11-04 17.50 17.50 17.50 17.50 0.0M
2024-11-01 17.57 17.57 17.57 17.57 0.0M
2024-10-31 17.60 17.60 17.60 17.60 0.0M
2024-10-29 17.50 17.50 17.50 17.50 0.0M
2024-10-28 17.40 17.45 17.30 17.45 0.0M
2024-10-25 17.35 17.40 17.35 17.40 0.0M
2024-10-23 17.40 17.50 17.40 17.50 0.0M
2024-10-22 17.50 17.50 17.40 17.40 0.0M
2024-10-18 17.89 17.89 17.82 17.82 0.0M
2024-10-15 17.40 17.49 17.35 17.35 0.0M
2024-10-10 17.35 17.35 17.35 17.35 0.0M
2024-10-09 17.37 17.37 17.37 17.37 0.0M
2024-10-07 17.32 17.34 17.32 17.34 0.0M
2024-10-04 17.30 17.40 17.30 17.40 0.0M
2024-10-03 17.30 17.30 17.30 17.30 0.0M
2024-10-01 17.30 17.30 17.15 17.15 0.0M
2024-09-26 17.30 17.30 17.30 17.30 0.0M
2024-09-25 17.30 17.34 17.30 17.34 0.0M
2024-09-24 17.50 17.50 17.30 17.30 0.0M
2024-09-20 17.29 17.29 17.29 17.29 0.0M
2024-09-19 17.35 17.40 17.06 17.40 0.0M
2024-09-17 17.00 18.32 16.80 16.89 0.0M
2024-09-16 17.00 17.00 17.00 17.00 0.0M
2024-09-13 17.00 17.00 16.91 16.91 0.0M
2024-09-09 17.16 17.16 17.16 17.16 0.0M
2024-09-06 17.16 17.16 17.16 17.16 0.0M
2024-09-04 17.35 17.35 17.00 17.00 0.0M
2024-08-30 17.23 17.40 17.23 17.40 0.0M
2024-08-29 17.40 17.40 17.31 17.31 0.0M
2024-08-28 17.20 17.30 17.20 17.30 0.0M
2024-08-27 16.99 16.99 16.99 16.99 0.0M
2024-08-23 17.00 17.25 16.75 17.25 0.0M
2024-08-22 16.75 17.00 16.75 17.00 0.0M
2024-08-16 16.74 16.75 16.74 16.75 0.0M
2024-08-14 16.51 17.00 16.50 17.00 0.0M
2024-08-13 16.78 16.80 16.78 16.80 0.0M
2024-08-12 16.90 16.90 16.90 16.90 0.0M
2024-08-09 16.90 16.90 16.87 16.90 0.0M
2024-08-07 16.60 16.60 16.26 16.26 0.0M
2024-08-06 16.70 16.70 16.70 16.70 0.0M
2024-08-02 17.00 17.00 17.00 17.00 0.0M
2024-07-31 16.63 17.00 16.30 16.83 0.0M
2024-07-26 17.00 17.00 17.00 17.00 0.0M
2024-07-24 16.50 16.50 16.50 16.50 0.0M
2024-07-23 16.37 16.75 16.30 16.75 0.0M
2024-07-19 16.50 16.65 16.50 16.65 0.0M
2024-07-18 16.50 16.50 16.45 16.45 0.0M
2024-07-17 16.00 16.39 16.00 16.35 0.0M
2024-07-16 16.00 16.25 16.00 16.25 0.0M
2024-07-15 15.70 15.99 15.70 15.75 0.0M
2024-07-12 15.66 15.66 15.66 15.66 0.0M
2024-07-11 15.60 15.60 15.60 15.60 0.0M
2024-07-10 15.80 15.80 15.80 15.80 0.0M
2024-07-05 15.80 15.80 15.60 15.60 0.0M
2024-07-03 15.90 16.00 15.90 16.00 0.0M
2024-07-02 15.95 15.95 15.80 15.80 0.0M
2024-06-20 15.95 15.95 15.95 15.95 0.0M
2024-06-18 16.00 16.00 16.00 16.00 0.0M
2024-06-17 16.00 16.05 15.95 15.95 0.0M
2024-06-12 16.05 16.09 16.00 16.06 0.0M
2024-06-11 16.10 16.10 16.10 16.10 0.0M
2024-06-06 16.20 16.30 16.20 16.30 0.0M
2024-06-05 16.35 16.35 16.35 16.35 0.0M
2024-06-03 16.65 16.65 16.40 16.40 0.0M
2024-05-31 16.50 16.50 16.46 16.46 0.0M
2024-05-28 16.70 16.70 16.70 16.70 0.0M
2024-05-24 16.75 16.75 16.75 16.75 0.0M
2024-05-22 16.75 16.75 16.75 16.75 0.0M
2024-05-21 16.60 16.60 16.60 16.60 0.0M
2024-05-20 16.50 16.50 16.50 16.50 0.0M
2024-05-17 16.75 16.75 16.50 16.50 0.0M
2024-05-14 16.82 16.90 16.50 16.50 0.0M
2024-05-13 16.75 16.75 16.75 16.75 0.0M
2024-05-10 16.80 16.80 16.80 16.80 0.0M
2024-05-03 16.81 16.81 16.81 16.81 0.0M
2024-04-29 17.00 17.00 17.00 17.00 0.0M
2024-04-26 17.00 17.99 17.00 17.99 0.0M
2024-04-24 16.75 17.00 16.70 17.00 0.0M
2024-04-22 16.80 16.80 16.80 16.80 0.0M
2024-04-19 16.75 16.85 16.70 16.80 0.0M
2024-04-16 16.90 17.00 16.75 16.75 0.0M
2024-04-09 17.00 17.00 17.00 17.00 0.0M
2024-04-08 17.00 17.02 17.00 17.02 0.0M
2024-04-05 16.66 16.66 16.66 16.66 0.0M
2024-04-03 17.00 17.25 16.90 16.90 0.0M
2024-03-28 17.25 17.25 17.25 17.25 0.0M
2024-03-27 16.67 16.67 16.67 16.67 0.0M
2024-03-25 17.20 17.55 17.20 17.55 0.0M
2024-03-21 17.00 17.65 17.00 17.65 0.0M
2024-03-20 17.85 17.85 16.55 16.55 0.0M
2024-03-19 17.75 17.75 17.75 17.75 0.0M
2024-03-15 17.75 17.75 17.75 17.75 0.0M
2024-03-14 17.80 17.80 17.80 17.80 0.0M
2024-03-13 17.77 17.77 17.77 17.77 0.0M
2024-03-11 18.00 18.00 17.76 17.76 0.0M
2024-03-08 17.76 17.76 17.76 17.76 0.0M
2024-03-07 17.85 17.85 17.85 17.85 0.0M
2024-03-06 18.00 18.00 17.85 17.85 0.0M
2024-03-05 17.80 17.85 17.80 17.85 0.0M
2024-03-01 17.75 17.75 17.75 17.75 0.0M
2024-02-29 17.75 17.75 17.75 17.75 0.0M
2024-02-28 17.75 17.75 17.75 17.75 0.0M
2024-02-26 17.50 17.75 17.50 17.75 0.0M
2024-02-21 17.90 17.90 17.65 17.65 0.0M
2024-02-20 17.90 18.00 17.90 18.00 0.0M
2024-02-16 17.77 17.77 17.77 17.77 0.0M
2024-02-15 17.64 18.19 17.64 17.75 0.0M
2024-02-14 17.65 17.65 17.65 17.65 0.0M
2024-02-13 17.50 17.50 17.50 17.50 0.0M
2024-02-12 17.50 18.00 17.50 17.51 0.0M
2024-02-09 17.50 17.50 17.50 17.50 0.0M
2024-02-07 17.50 17.60 17.50 17.50 0.0M
2024-02-05 17.50 17.50 17.50 17.50 0.0M
2024-02-02 17.50 17.50 17.50 17.50 0.0M
2024-01-31 17.55 18.00 17.55 17.95 0.0M
2024-01-30 17.56 18.10 17.55 18.10 0.0M
2024-01-23 17.50 17.50 17.50 17.50 0.0M
2024-01-19 17.00 17.00 17.00 17.00 0.0M
2024-01-17 16.24 16.25 16.20 16.25 0.0M
2024-01-12 16.24 16.24 16.24 16.24 0.0M
2024-01-11 16.00 16.00 16.00 16.00 0.0M
2024-01-08 15.83 15.83 15.83 15.83 0.0M
2024-01-05 15.80 15.80 15.80 15.80 0.0M
2024-01-04 15.90 16.01 15.60 15.82 0.0M