OTC Markets OTCID
USD
Southern Michigan Bancorp, Inc. (SOMC)
29.55
+0.30
(+1.03%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.55
29.55
28.75
29.55
29.55
1,000
Oct 29, 2026
29.55
29.55
29.25
29.25
29.25
300
Oct 28, 2026
29.25
29.74
28.75
28.90
28.90
9,100
Oct 27, 2026
28.75
29.48
28.75
29.48
29.48
800
Oct 26, 2026
29.00
29.28
29.00
29.28
29.28
2,500
Oct 23, 2026
28.65
29.00
28.65
29.00
29.00
400
Oct 22, 2026
29.00
29.00
29.00
29.00
29.00
200
Oct 21, 2026
28.97
29.00
28.97
29.00
29.00
200
Oct 20, 2026
28.75
29.04
28.75
29.04
29.04
400
Oct 19, 2026
28.61
28.70
28.61
28.70
28.70
500
Oct 16, 2026
28.80
28.80
28.80
28.80
28.80
-
Oct 15, 2026
28.80
28.80
28.61
28.80
28.80
2,100
Oct 14, 2026
28.90
28.90
28.90
28.90
28.90
300
Oct 13, 2026
28.61
29.01
28.61
29.01
29.01
6,200
Oct 12, 2026
29.01
29.01
29.01
29.01
29.01
-
Oct 9, 2026
29.01
29.01
29.01
29.01
29.01
-
Oct 8, 2026
29.01
29.01
29.01
29.01
29.01
-
Oct 7, 2026
29.00
29.01
29.00
29.01
29.01
200
Oct 6, 2026
29.38
29.38
29.38
29.38
29.38
100
Oct 5, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
29.21
29.48
28.61
29.38
29.38
2,500
Oct 2, 2026
29.30
29.30
29.30
29.30
29.13
-
Oct 1, 2026
29.20
29.30
29.20
29.30
29.13
300
Sep 30, 2026
29.73
29.73
29.73
29.73
29.56
-
Sep 29, 2026
29.73
30.28
29.15
29.73
29.56
12,500
Sep 28, 2026
29.77
30.29
29.75
30.29
30.11
1,100
Sep 25, 2026
30.30
30.30
30.30
30.30
30.12
-
Sep 24, 2026
30.30
30.30
30.30
30.30
30.12
-
Sep 23, 2026
30.30
30.30
29.70
30.30
30.12
2,500
Sep 22, 2026
30.34
30.95
29.70
30.49
30.31
12,800
Sep 21, 2026
30.43
31.00
30.30
31.00
30.82
2,100
Sep 18, 2026
30.52
31.00
30.45
31.00
30.82
2,400
Sep 17, 2026
30.50
31.00
30.50
31.00
30.82
2,900
Sep 16, 2026
31.49
31.49
31.49
31.49
31.31
-
Sep 15, 2026
31.49
31.49
31.49
31.49
31.31
-
Sep 14, 2026
31.49
31.49
31.49
31.49
31.31
-
Sep 11, 2026
31.49
31.49
31.49
31.49
31.31
-
Sep 10, 2026
31.49
31.49
31.49
31.49
31.31
-
Sep 9, 2026
31.49
31.49
31.49
31.49
31.31
-
Sep 8, 2026
31.49
31.49
31.49
31.49
31.31
-
Sep 4, 2026
30.30
31.49
30.30
31.49
31.31
2,000
Sep 3, 2026
31.00
31.00
31.00
31.00
30.82
-
Sep 2, 2026
31.00
31.00
31.00
31.00
30.82
-
Sep 1, 2026
31.00
31.00
31.00
31.00
30.82
-
Aug 31, 2026
31.00
31.00
31.00
31.00
30.82
-
Aug 28, 2026
30.25
31.00
30.25
31.00
30.82
1,400
Aug 27, 2026
30.10
31.00
30.10
30.94
30.76
1,600
Aug 26, 2026
31.00
31.00
31.00
31.00
30.82
-
Aug 25, 2026
31.00
31.00
31.00
31.00
30.82
-
Aug 24, 2026
31.00
31.00
31.00
31.00
30.82
-
Aug 21, 2026
30.50
31.00
30.50
31.00
30.82
46,500
Aug 20, 2026
31.00
31.00
31.00
31.00
30.82
-
Aug 19, 2026
31.00
31.00
31.00
31.00
30.82
600
Aug 18, 2026
30.01
31.00
30.01
31.00
30.82
200
Aug 17, 2026
31.49
31.49
31.49
31.49
31.31
500
Aug 14, 2026
31.75
31.75
31.75
31.75
31.57
-
Aug 13, 2026
31.75
31.75
31.75
31.75
31.57
-
Aug 12, 2026
31.75
31.75
31.75
31.75
31.57
-
Aug 11, 2026
31.75
31.75
31.75
31.75
31.57
-
Aug 10, 2026
31.75
31.75
31.75
31.75
31.57
100
Aug 7, 2026
31.75
31.75
31.75
31.75
31.57
-
Aug 6, 2026
31.75
31.75
31.75
31.75
31.57
-
Aug 5, 2026
30.50
31.75
30.00
31.75
31.57
21,700
Aug 4, 2026
31.75
31.75
31.75
31.75
31.57
200
Aug 3, 2026
30.00
30.00
30.00
30.00
29.83
600
Jul 31, 2026
30.00
31.89
30.00
31.89
31.70
1,200
Jul 30, 2026
31.88
31.88
31.88
31.88
31.70
-
Jul 29, 2026
31.88
31.88
31.88
31.88
31.70
100
Jul 28, 2026
30.69
30.69
30.69
30.69
30.51
-
Jul 27, 2026
30.69
30.69
30.69
30.69
30.51
-
Jul 24, 2026
30.69
30.69
30.69
30.69
30.51
-
Jul 23, 2026
30.69
30.69
30.69
30.69
30.51
-
Jul 22, 2026
30.67
30.69
30.67
30.69
30.51
300
Jul 21, 2026
29.75
30.69
29.75
30.67
30.49
1,000
Jul 20, 2026
30.69
30.69
30.69
30.69
30.51
-
Jul 17, 2026
30.29
30.69
30.29
30.69
30.51
500
Jul 16, 2026
31.86
31.86
31.86
31.86
31.68
-
Jul 15, 2026
31.86
31.86
31.86
31.86
31.68
100
Jul 14, 2026
31.86
31.86
31.86
31.86
31.68
100
Jul 13, 2026
31.86
31.86
31.86
31.86
31.68
-
Jul 10, 2026
30.11
31.86
30.11
31.86
31.68
600
Jul 9, 2026
31.11
31.88
31.11
31.88
31.70
400
Jul 8, 2026
31.25
31.74
31.25
31.74
31.56
300
Jul 7, 2026
31.90
31.90
31.90
31.90
31.71
-
Jul 6, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
31.90
31.90
31.90
31.90
31.71
100
Jul 2, 2026
32.00
32.00
32.00
32.00
31.65
500
Jul 1, 2026
32.00
32.00
32.00
32.00
31.65
-
Jun 30, 2026
32.00
32.00
32.00
32.00
31.65
-
Jun 29, 2026
31.57
32.00
31.57
32.00
31.65
300
Jun 26, 2026
32.00
32.00
32.00
32.00
31.65
-
Jun 25, 2026
32.00
32.00
32.00
32.00
31.65
400
Jun 24, 2026
32.00
32.00
32.00
32.00
31.65
400
Jun 23, 2026
32.00
32.00
32.00
32.00
31.65
-
Jun 22, 2026
32.00
32.00
32.00
32.00
31.65
600
Jun 18, 2026
31.50
31.50
31.50
31.50
31.15
100
Jun 17, 2026
31.30
31.81
31.00
31.50
31.15
2,000
Jun 16, 2026
30.90
31.00
30.90
31.00
30.66
800
Jun 15, 2026
30.00
30.90
30.00
30.90
30.56
500
Jun 12, 2026
29.90
30.00
29.90
30.00
29.67
500
Jun 11, 2026
29.87
29.90
29.50
29.90
29.57
900
Jun 10, 2026
29.87
29.87
28.76
29.87
29.54
2,500
Jun 9, 2026
29.87
29.87
28.90
29.87
29.54
1,800
Jun 8, 2026
29.51
29.89
28.76
29.88
29.55
1,400
Jun 5, 2026
29.69
29.69
29.69
29.69
29.36
-
Jun 4, 2026
29.69
29.69
29.69
29.69
29.36
-
Jun 3, 2026
29.01
29.69
29.01
29.69
29.36
700
Jun 2, 2026
29.90
29.90
29.90
29.90
29.57
-
Jun 1, 2026
29.90
29.90
29.90
29.90
29.57
-
May 29, 2026
29.25
29.90
29.25
29.90
29.57
3,000
May 28, 2026
29.98
29.98
29.98
29.98
29.65
-
May 27, 2026
29.50
29.98
29.50
29.98
29.65
500
May 26, 2026
29.99
29.99
29.99
29.99
29.66
-
May 22, 2026
29.75
29.99
29.75
29.99
29.66
600
May 21, 2026
29.99
29.99
29.99
29.99
29.66
-
May 20, 2026
29.00
30.00
29.00
29.99
29.66
1,600
May 19, 2026
28.40
29.00
28.40
29.00
28.68
1,000
May 18, 2026
28.15
28.70
28.15
28.70
28.38
2,100
May 15, 2026
27.70
28.50
27.70
28.50
28.18
1,500
May 14, 2026
28.50
28.50
28.50
28.50
28.18
-
May 13, 2026
28.50
28.50
28.50
28.50
28.18
-
May 12, 2026
28.50
28.50
28.50
28.50
28.18
-
May 11, 2026
28.50
28.50
27.60
28.50
28.18
1,200
May 8, 2026
28.00
28.04
28.00
28.04
27.73
600
May 7, 2026
28.00
28.00
28.00
28.00
27.69
-
May 6, 2026
28.94
28.94
27.50
28.00
27.69
2,500
May 5, 2026
28.00
28.00
28.00
28.00
27.69
1,900
May 4, 2026
27.90
28.00
27.75
27.90
27.59
500
May 1, 2026
28.00
28.00
28.00
28.00
27.69
-
Apr 30, 2026
28.00
28.00
28.00
28.00
27.69
2,200
Apr 29, 2026
27.00
28.06
27.00
27.90
27.59
1,800
Apr 28, 2026
25.30
27.23
25.30
27.23
26.93
900
Apr 27, 2026
26.50
26.50
26.50
26.50
26.21
-
Apr 24, 2026
26.50
26.50
26.50
26.50
26.21
-
Apr 23, 2026
26.50
26.50
26.50
26.50
26.21
300
Apr 22, 2026
26.50
26.50
26.50
26.50
26.21
-
Apr 21, 2026
26.60
26.60
25.30
26.50
26.21
1,900
Apr 20, 2026
26.00
26.61
26.00
26.60
26.31
700
Apr 17, 2026
25.40
26.00
25.40
25.74
25.45
2,900
Apr 16, 2026
25.25
25.50
25.25
25.40
25.12
7,600
Apr 15, 2026
25.44
25.44
25.44
25.44
25.16
-
Apr 14, 2026
25.44
25.44
25.44
25.44
25.16
-
Apr 13, 2026
25.12
25.44
25.12
25.44
25.16
3,600
Apr 10, 2026
25.44
25.44
25.44
25.44
25.16
-
Apr 9, 2026
25.00
25.44
25.00
25.44
25.16
4,200
Apr 8, 2026
24.83
25.50
24.83
25.50
25.22
7,100
Apr 7, 2026
24.23
24.84
24.23
24.84
24.56
1,200
Apr 6, 2026
24.60
24.86
24.11
24.86
24.58
1,000
Apr 2, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
25.00
25.00
25.00
25.00
24.72
-
Apr 1, 2026
24.75
25.00
24.60
25.00
24.55
1,600
Mar 31, 2026
24.76
25.10
24.76
25.00
24.55
3,100
Mar 30, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 27, 2026
25.00
25.50
24.83
25.50
25.05
3,800
Mar 26, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 25, 2026
25.04
25.50
25.04
25.50
25.05
1,200
Mar 24, 2026
25.01
25.50
25.01
25.50
25.05
1,500
Mar 23, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 20, 2026
25.28
25.50
25.25
25.50
25.05
1,200
Mar 19, 2026
25.48
25.48
25.48
25.48
25.03
200
Mar 18, 2026
25.49
25.49
25.49
25.49
25.04
-
Mar 17, 2026
25.27
25.49
25.27
25.49
25.04
800
Mar 16, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 13, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 12, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 11, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 10, 2026
25.50
25.50
25.50
25.50
25.05
400
Mar 9, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 6, 2026
25.50
25.50
25.50
25.50
25.05
-
Mar 5, 2026
25.00
25.50
25.00
25.50
25.05
500
Mar 4, 2026
25.00
25.44
25.00
25.44
24.99
3,400
Mar 3, 2026
24.83
25.44
24.83
25.44
24.99
400
Mar 2, 2026
25.45
25.45
25.45
25.45
25.00
-
Feb 27, 2026
25.45
25.45
25.45
25.45
25.00
100
Feb 26, 2026
25.03
25.25
25.03
25.25
24.80
2,800
Feb 25, 2026
25.45
25.45
25.45
25.45
25.00
-
Feb 24, 2026
25.25
25.45
25.25
25.45
25.00
5,100
Feb 23, 2026
25.50
25.50
25.00
25.49
25.04
4,400
Feb 20, 2026
25.50
25.74
25.50
25.74
25.28
500
Feb 19, 2026
25.73
25.73
25.73
25.73
25.27
-
Feb 18, 2026
25.27
25.73
25.27
25.73
25.27
1,500
Feb 17, 2026
25.20
25.45
25.20
25.45
25.00
2,900
Feb 13, 2026
25.30
25.30
25.30
25.30
24.85
-
Feb 12, 2026
25.30
25.30
25.30
25.30
24.85
-
Feb 11, 2026
25.30
25.30
25.30
25.30
24.85
-
Feb 10, 2026
25.40
25.40
25.15
25.30
24.85
900
Feb 9, 2026
25.41
25.41
25.41
25.41
24.96
100
Feb 6, 2026
25.40
25.40
25.40
25.40
24.95
300
Feb 5, 2026
25.10
25.40
23.87
25.40
24.95
3,900
Feb 4, 2026
25.45
25.46
25.45
25.45
25.00
300
Feb 3, 2026
24.88
25.45
24.88
25.00
24.55
3,100
Feb 2, 2026
24.88
24.88
24.88
24.88
24.44
-
Jan 30, 2026
24.88
24.88
24.88
24.88
24.44
-
Jan 29, 2026
24.00
24.88
24.00
24.88
24.44
2,400
Jan 28, 2026
24.90
24.90
24.90
24.90
24.46
-
Jan 27, 2026
24.90
24.90
24.90
24.90
24.46
-
Jan 26, 2026
24.90
24.90
24.90
24.90
24.46
-
Jan 23, 2026
24.28
24.97
24.25
24.90
24.46
6,900
Jan 22, 2026
24.28
24.99
24.25
24.98
24.54
7,500
Jan 21, 2026
24.27
24.50
24.25
24.50
24.06
3,300
Jan 20, 2026
24.27
24.50
24.27
24.50
24.06
300
Jan 16, 2026
24.50
24.50
24.50
24.50
24.06
-
Jan 15, 2026
24.50
24.50
24.50
24.50
24.06
-
Jan 14, 2026
24.50
24.50
24.50
24.50
24.06
-
Jan 13, 2026
24.66
24.99
24.04
24.50
24.06
3,500
Jan 12, 2026
24.74
24.74
24.74
24.74
24.30
-
Jan 9, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
24.74
24.74
24.74
24.74
24.30
600
Jan 8, 2026
23.87
24.00
23.75
23.75
23.17
900
Jan 7, 2026
24.02
24.02
24.02
24.02
23.43
-
Jan 6, 2026
24.02
24.02
24.02
24.02
23.43
-
Jan 5, 2026
24.02
24.02
24.02
24.02
23.43
-
Jan 2, 2026
24.02
24.02
24.02
24.02
23.43
-
Dec 31, 2025
24.02
24.02
24.02
24.02
23.43
-
Dec 30, 2025
24.02
24.02
24.02
24.02
23.43
-
Dec 29, 2025
24.79
24.79
24.02
24.02
23.43
200
Dec 26, 2025
24.80
24.80
24.27
24.27
23.68
900
Dec 24, 2025
24.79
24.79
24.79
24.79
24.18
-
Dec 23, 2025
24.25
24.79
24.25
24.79
24.18
200
Dec 22, 2025
24.50
24.50
24.50
24.50
23.90
-
Dec 19, 2025
24.50
24.50
24.50
24.50
23.90
-
Dec 18, 2025
24.00
24.50
24.00
24.50
23.90
1,200
Dec 17, 2025
23.90
23.90
23.90
23.90
23.32
-
Dec 16, 2025
23.90
23.90
23.90
23.90
23.32
-
Dec 15, 2025
23.70
23.90
23.70
23.90
23.32
4,400
Dec 12, 2025
23.99
23.99
23.99
23.99
23.40
-
Dec 11, 2025
23.99
23.99
23.99
23.99
23.40
-
Dec 10, 2025
23.75
23.99
23.75
23.99
23.40
300
Dec 9, 2025
23.99
23.99
23.99
23.99
23.40
-
Dec 8, 2025
23.99
23.99
23.99
23.99
23.40
-
Dec 5, 2025
24.00
24.80
23.56
23.99
23.40
5,200
Dec 4, 2025
23.50
23.99
23.03
23.99
23.40
400
Dec 3, 2025
23.75
23.95
23.75
23.75
23.17
3,500
Dec 2, 2025
23.74
23.74
23.74
23.74
23.16
-
Dec 1, 2025
23.74
23.74
23.74
23.74
23.16
-
Nov 28, 2025
23.26
23.74
23.00
23.74
23.16
2,800
Nov 26, 2025
23.25
23.80
23.25
23.75
23.17
900
Nov 25, 2025
23.00
23.80
23.00
23.80
23.22
600
Nov 24, 2025
23.01
23.50
23.00
23.50
22.93
2,900
Nov 21, 2025
23.00
23.50
23.00
23.50
22.93
3,600
Nov 20, 2025
23.40
23.40
23.40
23.40
22.83
-
Nov 19, 2025
23.40
23.40
23.40
23.40
22.83
800
Nov 18, 2025
23.50
23.50
23.50
23.50
22.93
-
Nov 17, 2025
23.00
23.50
23.00
23.50
22.93
500
Nov 14, 2025
23.50
23.50
23.50
23.50
22.93
100
Nov 13, 2025
23.55
23.55
23.55
23.55
22.97
100
Nov 12, 2025
23.80
23.80
23.80
23.80
23.22
-
Nov 11, 2025
23.50
23.80
23.01
23.80
23.22
5,200
Nov 10, 2025
23.01
23.95
23.01
23.95
23.37
5,200
Nov 7, 2025
23.99
23.99
23.99
23.99
23.40
-
Nov 6, 2025
23.99
23.99
23.99
23.99
23.40
-
Nov 5, 2025
23.25
23.99
23.25
23.99
23.40
600
Nov 4, 2025
23.05
24.00
23.05
24.00
23.41
800
Nov 3, 2025
24.00
24.00
23.25
24.00
23.41
1,100
Oct 31, 2025
24.50
24.50
24.50
24.50
23.90
-
