SOMERSET HILLS BANCORP $12.15

up +0.02


22/5/2013 03:22 PM  |  NASDAQ : SOMH  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SOMH historical data

Date Open High Low Close Volume
5/21/2013 12.04 12.14 12.04 12.13 16
5/20/2013 11.95 12.04 11.95 12.04 38
5/17/2013 11.92 12.00 11.87 12.00 170
5/16/2013 11.90 11.97 11.88 11.95 102
5/15/2013 11.66 12.00 11.66 11.87 20
5/14/2013 11.63 11.63 11.63 11.63 0
5/13/2013 11.63 11.63 11.63 11.63 5
5/10/2013 11.80 11.80 11.68 11.68 10
5/9/2013 11.85 11.85 11.85 11.85 0
5/8/2013 11.86 11.86 11.82 11.85 28
5/7/2013 11.57 11.75 11.57 11.70 20
5/6/2013 11.49 11.65 11.49 11.65 57
5/3/2013 11.44 11.50 11.33 11.33 77
5/2/2013 11.26 11.26 11.24 11.24 18
5/1/2013 11.28 11.28 11.18 11.19 57
4/30/2013 11.31 11.49 11.31 11.49 547
4/29/2013 11.26 11.40 11.26 11.40 38
4/26/2013 11.16 11.20 11.13 11.19 54
4/25/2013 11.33 11.33 11.17 11.27 69
4/24/2013 11.38 11.45 11.16 11.39 36
4/23/2013 11.23 11.47 11.17 11.40 80
4/22/2013 11.30 11.46 11.24 11.34 235
4/19/2013 11.25 11.33 11.13 11.28 295
4/18/2013 11.25 11.25 11.19 11.25 103
4/17/2013 10.94 11.29 10.94 11.20 87
4/16/2013 11.00 11.18 11.00 11.18 23
4/15/2013 11.35 11.40 10.83 10.90 110
4/12/2013 11.37 11.41 11.35 11.41 14
4/11/2013 11.39 11.43 11.38 11.38 16
4/10/2013 11.34 11.49 11.34 11.46 58
4/9/2013 11.45 11.45 11.45 11.45 5
4/8/2013 11.47 11.47 11.47 11.47 0
4/5/2013 11.49 11.49 11.40 11.47 7
4/4/2013 11.36 11.37 11.31 11.34 89
4/3/2013 11.53 11.53 11.53 11.53 0
4/2/2013 11.52 11.53 11.50 11.53 5
4/1/2013 11.54 11.54 11.35 11.39 63
3/28/2013 11.60 11.63 11.53 11.63 50
3/27/2013 11.54 11.58 11.48 11.58 49
3/26/2013 11.52 11.57 11.52 11.55 81
3/25/2013 11.55 11.60 11.51 11.60 228
3/22/2013 11.55 11.59 11.50 11.59 71
3/21/2013 11.50 11.55 11.48 11.55 193
3/20/2013 11.50 11.55 11.45 11.47 56
3/19/2013 11.55 11.55 11.49 11.54 62
3/18/2013 11.52 11.58 11.47 11.55 183
3/15/2013 11.53 11.59 11.53 11.55 982
3/14/2013 11.60 11.60 11.53 11.55 315
3/13/2013 11.50 11.53 11.46 11.50 78
3/12/2013 11.35 11.50 11.35 11.44 11
3/11/2013 11.41 11.59 11.41 11.49 408
3/8/2013 11.48 11.55 11.46 11.50 338
3/7/2013 11.34 11.58 11.34 11.55 334
3/6/2013 11.47 11.47 11.42 11.47 5
3/5/2013 11.36 11.54 11.25 11.46 571
3/4/2013 11.25 11.34 11.25 11.34 9
3/1/2013 11.37 11.37 11.32 11.35 5
2/28/2013 11.40 11.40 11.31 11.32 69
2/27/2013 11.31 11.38 11.25 11.38 156
2/26/2013 11.25 11.31 11.19 11.20 79
2/25/2013 11.12 11.30 11.11 11.27 160
2/22/2013 11.13 11.25 11.12 11.14 183
2/21/2013 11.00 11.25 11.00 11.10 237
2/20/2013 11.06 11.22 11.06 11.10 172
2/19/2013 11.07 11.18 10.99 11.15 372
2/15/2013 11.04 11.18 10.99 11.01 369
2/14/2013 10.79 11.09 10.74 11.03 546
2/13/2013 11.07 11.07 10.93 10.98 302
2/12/2013 11.12 11.20 10.96 11.00 664
2/11/2013 11.34 11.35 11.17 11.21 163
2/8/2013 11.23 11.35 11.23 11.35 169
2/7/2013 11.34 11.40 11.30 11.35 36
2/6/2013 11.34 11.42 11.34 11.35 60
2/5/2013 11.34 11.49 11.34 11.40 515
2/4/2013 11.49 11.49 11.39 11.40 128
2/1/2013 11.40 11.49 11.39 11.44 855
1/31/2013 11.45 11.49 11.35 11.44 702
1/30/2013 11.60 11.60 11.13 11.39 716
1/29/2013 11.15 11.60 11.15 11.60 1963
1/28/2013 9.13 9.13 9.13 9.13 11
1/25/2013 8.80 9.08 8.80 9.00 54
1/24/2013 8.81 8.92 8.81 8.92 26
1/23/2013 9.10 9.10 8.95 8.95 17
1/22/2013 8.85 9.06 8.85 9.06 4
1/18/2013 9.09 9.09 9.09 9.09 0
1/17/2013 8.77 9.09 8.75 9.09 15
1/16/2013 8.69 8.90 8.69 8.85 72
1/15/2013 8.62 8.70 8.60 8.63 16
1/14/2013 8.95 8.95 8.80 8.80 15
1/11/2013 8.87 9.00 8.87 9.00 58
1/10/2013 8.80 8.95 8.80 8.95 4
1/9/2013 8.76 8.88 8.75 8.85 48
1/8/2013 8.58 8.88 8.58 8.88 23
1/7/2013 9.02 9.02 8.75 8.75 53
1/4/2013 8.79 9.01 8.75 9.01 50
1/3/2013 8.75 8.79 8.75 8.75 23
1/2/2013 8.91 8.91 8.75 8.75 44
12/31/2012 8.87 8.99 8.87 8.99 7
12/28/2012 8.77 8.95 8.51 8.95 189
12/27/2012 8.75 8.75 8.75 8.75 0
Marketplace
Trading Center