Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	65.48	65.66	64.80	65.45	65.45	0.96%	1,599,030
Jun 5, 2025	65.15	65.38	64.35	64.83	64.83	-0.57%	1,849,878
Jun 4, 2025	64.89	65.73	64.52	65.20	65.20	0.60%	2,266,563
Jun 3, 2025	63.98	65.05	63.61	64.81	64.81	1.30%	1,585,547
Jun 2, 2025	64.59	64.91	62.46	63.98	63.98	-1.66%	2,348,121
May 30, 2025	65.25	65.47	64.62	65.06	65.06	-0.40%	2,091,336
May 29, 2025	66.67	66.87	64.82	65.32	65.32	-1.52%	2,207,914
May 28, 2025	66.42	66.76	65.90	66.33	66.33	-0.45%	2,378,321
May 27, 2025	64.46	66.68	63.97	66.63	66.63	4.40%	3,325,311
May 23, 2025	63.14	64.22	63.14	63.82	63.82	-0.56%	1,974,134
May 22, 2025	64.01	64.71	63.60	64.18	64.18	-0.62%	2,901,873
May 21, 2025	65.61	66.14	64.54	64.58	64.43	-2.56%	2,523,455
May 20, 2025	66.35	66.59	65.73	66.28	66.13	0.18%	1,705,520
May 19, 2025	65.58	66.20	65.12	66.16	66.01	-0.99%	2,462,023
May 16, 2025	66.09	66.84	65.84	66.82	66.66	1.52%	2,621,054
May 15, 2025	64.03	66.09	64.01	65.82	65.67	2.56%	3,426,773
May 14, 2025	63.84	64.72	63.62	64.18	64.03	0.09%	8,511,418
May 13, 2025	65.21	65.63	63.97	64.12	63.97	-0.17%	5,462,419
May 12, 2025	64.00	64.61	62.00	64.23	64.08	6.17%	9,583,687
May 9, 2025	59.01	61.99	59.01	60.50	60.36	0.83%	2,778,769
May 8, 2025	56.20	60.97	56.15	60.00	59.86	-0.97%	6,789,759
May 7, 2025	60.55	61.37	60.14	60.59	60.45	-0.61%	4,261,991
May 6, 2025	61.01	61.36	60.18	60.96	60.82	-1.68%	2,427,088
May 5, 2025	62.29	62.72	61.84	62.00	61.86	-1.04%	2,105,845
May 2, 2025	61.61	62.91	61.38	62.65	62.50	2.14%	1,353,291
May 1, 2025	60.96	62.80	60.96	61.34	61.20	0.46%	3,435,980
Apr 30, 2025	59.58	61.13	59.10	61.06	60.92	0.05%	2,077,117
Apr 29, 2025	60.75	61.31	60.09	61.03	60.89	0.15%	2,942,456
Apr 28, 2025	60.93	61.42	60.12	60.94	60.80	0.35%	2,789,886
Apr 25, 2025	61.68	61.68	60.15	60.73	60.59	-1.40%	3,525,336
Apr 24, 2025	62.02	62.99	60.65	61.59	61.45	-0.24%	3,245,475
Apr 23, 2025	62.48	64.45	61.37	61.74	61.60	1.46%	2,982,943
Apr 22, 2025	59.09	61.01	58.89	60.85	60.71	4.39%	2,376,295
Apr 21, 2025	59.15	59.68	57.48	58.29	58.15	-2.62%	2,877,492
Apr 17, 2025	58.18	59.96	57.80	59.86	59.72	3.51%	2,358,554
Apr 16, 2025	59.25	59.74	56.70	57.83	57.70	-2.25%	3,449,395
Apr 15, 2025	59.27	60.18	58.55	59.16	59.02	0.44%	2,087,237
Apr 14, 2025	59.95	60.37	58.46	58.90	58.76	-0.79%	3,916,005
Apr 11, 2025	57.01	59.47	56.20	59.37	59.23	2.20%	3,369,109
Apr 10, 2025	59.39	59.39	56.24	58.09	57.96	-3.44%	4,280,505
Apr 9, 2025	54.02	60.70	53.40	60.16	60.02	10.45%	5,774,519
Apr 8, 2025	57.00	58.55	53.74	54.47	54.34	-2.44%	4,143,850
Apr 7, 2025	54.67	58.66	53.10	55.83	55.70	-1.55%	6,392,383
Apr 4, 2025	55.72	57.66	54.03	56.71	56.58	-2.63%	9,142,734
Apr 3, 2025	60.00	60.23	57.73	58.24	58.10	-6.79%	9,458,259
Apr 2, 2025	61.40	62.96	61.32	62.48	62.33	0.37%	3,945,147
Apr 1, 2025	59.84	62.28	59.49	62.25	62.11	3.96%	5,473,967
Mar 31, 2025	57.73	60.31	57.65	59.88	59.74	2.64%	4,629,303
Mar 28, 2025	58.17	58.41	56.84	58.34	58.20	-0.27%	4,376,519
Mar 27, 2025	56.88	58.56	56.57	58.50	58.36	2.58%	3,956,808