Southern Michigan Bancorp, Inc. (SOMC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 24 Apr 2024 | 16.75 | 17.00 | 16.70 | 17.00 | 17.00 | 1,900 |
| 23 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2,000 |
| 19 Apr 2024 | 16.75 | 16.85 | 16.70 | 16.80 | 16.80 | 3,800 |
| 18 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 17 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 16 Apr 2024 | 16.90 | 17.00 | 16.75 | 16.75 | 16.75 | 1,300 |
| 15 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 11 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 10 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 900 |
| 08 Apr 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 17.02 | 7,400 |
| 05 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 400 |
| 04 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 04 Apr 2024 | 0.15 Dividend | |||||
| 03 Apr 2024 | 17.00 | 17.25 | 16.90 | 16.90 | 16.75 | 3,600 |
| 02 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - |
| 01 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - |
| 28 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | 800 |
| 27 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.52 | 700 |
| 26 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.39 | - |
| 25 Mar 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.39 | 9,200 |
| 22 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| 21 Mar 2024 | 17.00 | 17.65 | 17.00 | 17.65 | 17.49 | 5,700 |
| 20 Mar 2024 | 17.85 | 17.85 | 16.55 | 16.55 | 16.40 | 14,300 |
| 19 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 2,000 |
| 18 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| 15 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 900 |
| 14 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | 100 |
| 13 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 6,600 |
| 12 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | - |
| 11 Mar 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 17.60 | 6,800 |
| 08 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | 4,000 |
| 07 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.69 | 300 |
| 06 Mar 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.69 | 9,500 |
| 05 Mar 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 17.69 | 6,500 |
| 04 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| 01 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 1,900 |
| 29 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 200 |
| 28 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 6,000 |
| 27 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| 26 Feb 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.59 | 2,200 |
| 23 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| 22 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| 21 Feb 2024 | 17.90 | 17.90 | 17.65 | 17.65 | 17.49 | 12,200 |
| 20 Feb 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.84 | 300 |
| 16 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 500 |
| 15 Feb 2024 | 17.64 | 18.19 | 17.64 | 17.75 | 17.59 | 3,100 |
| 14 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | 400 |
| 13 Feb 2024 | 17.50 | 17.56 | 17.50 | 17.50 | 17.34 | 12,100 |
| 12 Feb 2024 | 17.50 | 18.00 | 17.50 | 17.51 | 17.35 | 6,600 |
| 09 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| 08 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 07 Feb 2024 | 17.50 | 17.60 | 17.50 | 17.50 | 17.34 | 10,800 |
| 06 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 800 |
| 02 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 1,000 |
| 01 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| 31 Jan 2024 | 17.55 | 18.00 | 17.55 | 17.95 | 17.79 | 6,800 |
| 30 Jan 2024 | 17.56 | 18.10 | 17.55 | 18.10 | 17.94 | 3,500 |
| 29 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 26 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| 25 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 24 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 23 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| 22 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| 19 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 200 |
| 18 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.11 | - |
| 17 Jan 2024 | 16.24 | 16.25 | 16.20 | 16.25 | 16.11 | 4,600 |
| 16 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | - |
| 12 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | 200 |
| 11 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | 300 |
| 10 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | - |
| 09 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | - |
| 08 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | 300 |
| 05 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | 500 |
| 04 Jan 2024 | 15.90 | 16.01 | 15.60 | 15.82 | 15.68 | 26,300 |
| 04 Jan 2024 | 0.14 Dividend | |||||
| 03 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 02 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 29 Dec 2023 | 16.00 | 16.00 | 15.76 | 15.90 | 15.62 | 24,000 |
| 28 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 27 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 26 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 100 |
| 22 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 21 Dec 2023 | 15.75 | 15.90 | 15.75 | 15.90 | 15.62 | 300 |
| 20 Dec 2023 | 15.75 | 15.75 | 15.50 | 15.50 | 15.23 | 5,500 |
| 19 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | 30,000 |
| 18 Dec 2023 | 15.99 | 15.99 | 15.56 | 15.56 | 15.29 | 11,200 |
| 15 Dec 2023 | 16.00 | 16.00 | 15.75 | 15.75 | 15.47 | 400 |
| 14 Dec 2023 | 15.94 | 16.00 | 15.94 | 16.00 | 15.72 | 500 |
| 13 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | - |
| 12 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | - |
| 11 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | - |
| 08 Dec 2023 | 15.91 | 15.95 | 15.51 | 15.95 | 15.67 | 500 |
| 07 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 06 Dec 2023 | 15.80 | 15.90 | 15.80 | 15.90 | 15.62 | 600 |
| 05 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.