Southern Michigan Bancorp, Inc. (SOMC)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 16.75 | 16.85 | 16.70 | 16.80 | 16.80 | 3,800 |
| Apr 18, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Apr 17, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Apr 16, 2024 | 16.90 | 17.00 | 16.75 | 16.75 | 16.75 | 1,300 |
| Apr 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 900 |
| Apr 08, 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 17.02 | 7,400 |
| Apr 05, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 400 |
| Apr 04, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 04, 2024 | 0.15 Dividend | |||||
| Apr 03, 2024 | 17.00 | 17.25 | 16.90 | 16.90 | 16.75 | 3,600 |
| Apr 02, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - |
| Apr 01, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - |
| Mar 28, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | 800 |
| Mar 27, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.52 | 700 |
| Mar 26, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.39 | - |
| Mar 25, 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.39 | 9,200 |
| Mar 22, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| Mar 21, 2024 | 17.00 | 17.65 | 17.00 | 17.65 | 17.49 | 5,700 |
| Mar 20, 2024 | 17.85 | 17.85 | 16.55 | 16.55 | 16.40 | 14,300 |
| Mar 19, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 2,000 |
| Mar 18, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| Mar 15, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 900 |
| Mar 14, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | 100 |
| Mar 13, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 6,600 |
| Mar 12, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | - |
| Mar 11, 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 17.60 | 6,800 |
| Mar 08, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | 4,000 |
| Mar 07, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.69 | 300 |
| Mar 06, 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.69 | 9,500 |
| Mar 05, 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 17.69 | 6,500 |
| Mar 04, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| Mar 01, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 1,900 |
| Feb 29, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 200 |
| Feb 28, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 6,000 |
| Feb 27, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| Feb 26, 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.59 | 2,200 |
| Feb 23, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| Feb 22, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| Feb 21, 2024 | 17.90 | 17.90 | 17.65 | 17.65 | 17.49 | 12,200 |
| Feb 20, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.84 | 300 |
| Feb 16, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 500 |
| Feb 15, 2024 | 17.64 | 18.19 | 17.64 | 17.75 | 17.59 | 3,100 |
| Feb 14, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | 400 |
| Feb 13, 2024 | 17.50 | 17.56 | 17.50 | 17.50 | 17.34 | 12,100 |
| Feb 12, 2024 | 17.50 | 18.00 | 17.50 | 17.51 | 17.35 | 6,600 |
| Feb 09, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| Feb 08, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| Feb 07, 2024 | 17.50 | 17.60 | 17.50 | 17.50 | 17.34 | 10,800 |
| Feb 06, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| Feb 05, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 800 |
| Feb 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 1,000 |
| Feb 01, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| Jan 31, 2024 | 17.55 | 18.00 | 17.55 | 17.95 | 17.79 | 6,800 |
| Jan 30, 2024 | 17.56 | 18.10 | 17.55 | 18.10 | 17.94 | 3,500 |
| Jan 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| Jan 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| Jan 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| Jan 24, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| Jan 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| Jan 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| Jan 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 200 |
| Jan 18, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.11 | - |
| Jan 17, 2024 | 16.24 | 16.25 | 16.20 | 16.25 | 16.11 | 4,600 |
| Jan 16, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | - |
| Jan 12, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | 200 |
| Jan 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | 300 |
| Jan 10, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | - |
| Jan 09, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | - |
| Jan 08, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.69 | 300 |
| Jan 05, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | 500 |
| Jan 04, 2024 | 15.90 | 16.01 | 15.60 | 15.82 | 15.68 | 26,300 |
| Jan 04, 2024 | 0.14 Dividend | |||||
| Jan 03, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| Jan 02, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| Dec 29, 2023 | 16.00 | 16.00 | 15.76 | 15.90 | 15.62 | 24,000 |
| Dec 28, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| Dec 27, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| Dec 26, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 100 |
| Dec 22, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| Dec 21, 2023 | 15.75 | 15.90 | 15.75 | 15.90 | 15.62 | 300 |
| Dec 20, 2023 | 15.75 | 15.75 | 15.50 | 15.50 | 15.23 | 5,500 |
| Dec 19, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | 30,000 |
| Dec 18, 2023 | 15.99 | 15.99 | 15.56 | 15.56 | 15.29 | 11,200 |
| Dec 15, 2023 | 16.00 | 16.00 | 15.75 | 15.75 | 15.47 | 400 |
| Dec 14, 2023 | 15.94 | 16.00 | 15.94 | 16.00 | 15.72 | 500 |
| Dec 13, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | - |
| Dec 12, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | - |
| Dec 11, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | - |
| Dec 08, 2023 | 15.91 | 15.95 | 15.51 | 15.95 | 15.67 | 500 |
| Dec 07, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| Dec 06, 2023 | 15.80 | 15.90 | 15.80 | 15.90 | 15.62 | 600 |
| Dec 05, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.47 | - |
| Dec 04, 2023 | 15.75 | 15.95 | 15.50 | 15.75 | 15.47 | 6,200 |
| Dec 01, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.23 | - |
| Nov 30, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.23 | - |
| Nov 29, 2023 | 15.75 | 15.75 | 15.50 | 15.50 | 15.23 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.