Secom Co., Ltd.
SOMLYOTCIndustrials● Active
$9.97
+$0.17(+1.73%)
Market Cap$8.4B
P/E Ratio—
52W High$10.34
52W Low$8.06
Secom Co., Ltd.（SOMLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
somly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.75
Oct 1, 2024
-7.3% from here
5-Year Low5Y
$6.67
Jan 6, 2023
+49.5% from low
IPO Priceadj.
$6.52
Jan 27, 2006
+52.9% since IPO
1 Year Ago
$9.15
Jun 9, 2025
+9.0% in 1Y
5 Years Ago
$10.07
Jun 9, 2021
-1.0% in 5Y
10 Years Ago
$9.61
Jun 9, 2016
+3.7% in 10Y
Historical Price Data · SOMLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.01 | $10.04 | $9.95 | $9.97 | $9.97 | 121K | -0.40% |
| Jun 5, 2026 | $9.77 | $10.00 | $9.77 | $9.80 | $9.80 | 137K | +0.31% |
| Jun 4, 2026 | $9.53 | $9.93 | $9.53 | $9.93 | $9.93 | 124K | +4.20% |
| Jun 3, 2026 | $10.15 | $10.28 | $9.97 | $10.00 | $10.00 | 128K | -1.48% |
| Jun 2, 2026 | $9.85 | $9.90 | $9.84 | $9.90 | $9.90 | 119K | +0.51% |
| Jun 1, 2026 | $9.95 | $9.98 | $9.91 | $9.96 | $9.96 | 88K | +0.10% |
| May 29, 2026 | $9.92 | $9.93 | $9.90 | $9.93 | $9.93 | 130K | +0.10% |
| May 28, 2026 | $10.13 | $10.23 | $10.10 | $10.15 | $10.15 | 89K | +0.20% |
| May 27, 2026 | $10.34 | $10.34 | $10.25 | $10.30 | $10.30 | 92K | -0.39% |
| May 26, 2026 | $10.23 | $10.23 | $10.18 | $10.22 | $10.22 | 63K | -0.10% |
| May 22, 2026 | $10.12 | $10.30 | $10.11 | $10.28 | $10.28 | 53K | +1.58% |
| May 21, 2026 | $10.05 | $10.09 | $10.03 | $10.09 | $10.09 | 80K | +0.40% |
| May 20, 2026 | $10.03 | $10.07 | $10.00 | $10.04 | $10.04 | 89K | +0.10% |
| May 19, 2026 | $10.02 | $10.19 | $9.96 | $10.00 | $10.00 | 95K | -0.20% |
| May 18, 2026 | $9.75 | $9.75 | $9.63 | $9.66 | $9.66 | 88K | -0.92% |
| May 15, 2026 | $9.71 | $9.71 | $9.67 | $9.70 | $9.70 | 170K | -0.10% |
| May 14, 2026 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 113K | -0.21% |
| May 13, 2026 | $9.59 | $9.63 | $9.59 | $9.63 | $9.63 | 161K | +0.42% |
| May 12, 2026 | $9.03 | $9.17 | $8.87 | $9.03 | $9.03 | 211K | +0.00% |
| May 11, 2026 | $8.97 | $9.16 | $8.89 | $8.93 | $8.93 | 189K | -0.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SOMLY
Jan 1 → Dec 31 · 6 years2026+13.4%$8.79 → $9.97
+13.4%
2025+4.2%$8.49 → $8.85
+4.2%
2024-6.2%$8.93 → $8.38
-6.2%
2023+26.8%$7.06 → $8.95
+26.8%
2022-18.2%$8.66 → $7.08
-18.2%
2021-12.5%$9.90 → $8.66
-12.5%
Best Year2023 · +26.8%
Worst Year2022 · -18.2%
Positive Years3 / 6
Avg Annual Return+1.3%
6Y Total Return+0.7%
6Y CAGR~+0.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in SOMLY?
If you invested $1,000 in SOMLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,037
Total Return+3.7%
CAGR~+0.4% / yr
Profit+$37
Based on Jun 9, 2016 · $9.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Secom Co., Ltd.（SOMLY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $9.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOMLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOMLY 历史股价FMP 日线复权 OHLCV