Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	76.70	77.74	75.52	75.61	75.61	-2.40%	2,170,446
Mar 17, 2026	78.12	78.50	76.03	77.47	77.47	0.48%	2,312,555
Mar 16, 2026	77.74	78.66	76.91	77.10	77.10	0.21%	1,802,211
Mar 13, 2026	77.76	78.48	76.45	76.94	76.94	0.40%	1,426,904
Mar 12, 2026	78.19	79.04	76.60	76.63	76.63	-3.00%	3,312,534
Mar 11, 2026	78.96	79.76	77.85	79.00	79.00	-0.19%	1,588,251
Mar 10, 2026	80.04	81.54	78.98	79.15	79.15	-1.93%	2,334,007
Mar 9, 2026	78.67	80.79	75.96	80.71	80.71	0.89%	2,822,333
Mar 6, 2026	81.02	81.53	79.08	80.00	80.00	-3.05%	3,336,632
Mar 5, 2026	84.44	85.67	82.02	82.52	82.52	-3.78%	3,171,448
Mar 4, 2026	86.90	87.20	85.00	85.76	85.59	-0.43%	1,443,073
Mar 3, 2026	84.86	86.54	83.47	86.13	85.96	-1.48%	2,615,842
Mar 2, 2026	87.29	88.00	86.75	87.42	87.25	-2.33%	1,316,314
Feb 27, 2026	89.85	90.74	87.66	89.51	89.33	-1.76%	1,812,979
Feb 26, 2026	88.23	91.15	87.61	91.11	90.93	5.07%	1,378,504
Feb 25, 2026	88.92	88.92	86.49	86.71	86.54	-2.16%	1,830,129
Feb 24, 2026	86.90	89.09	86.49	88.62	88.44	1.80%	1,986,989
Feb 23, 2026	90.34	90.34	85.74	87.05	86.88	-4.55%	1,628,851
Feb 20, 2026	89.17	91.27	88.61	91.20	91.02	1.96%	1,146,706
Feb 19, 2026	89.36	90.54	88.20	89.45	89.27	-0.74%	2,120,254
Feb 18, 2026	86.23	92.26	86.07	90.12	89.94	2.67%	3,476,639
Feb 17, 2026	91.46	92.08	85.62	87.78	87.61	-8.60%	4,536,434
Feb 13, 2026	92.94	96.82	92.09	96.04	95.85	3.88%	3,482,072
Feb 12, 2026	97.91	98.56	91.72	92.45	92.27	-4.82%	2,043,821
Feb 11, 2026	97.65	98.26	95.36	97.13	96.94	-0.88%	2,149,434
Feb 10, 2026	95.35	98.44	95.16	97.99	97.80	1.05%	1,865,601
Feb 9, 2026	96.62	97.04	95.36	96.97	96.78	0.67%	2,309,197
Feb 6, 2026	95.50	96.82	93.88	96.32	96.13	1.56%	3,602,265
Feb 5, 2026	96.01	96.01	94.15	94.84	94.65	0.06%	2,953,682
Feb 4, 2026	93.49	95.37	93.06	94.78	94.59	2.16%	2,293,880
Feb 3, 2026	91.27	94.46	90.22	92.78	92.60	1.39%	1,517,307
Feb 2, 2026	87.98	91.66	87.09	91.51	91.33	4.17%	1,344,198
Jan 30, 2026	89.00	89.76	87.50	87.85	87.68	-2.52%	1,526,536
Jan 29, 2026	89.75	90.12	88.16	90.12	89.94	0.41%	1,508,977
Jan 28, 2026	90.00	90.70	88.81	89.75	89.57	-1.07%	1,697,704
Jan 27, 2026	92.41	92.82	90.13	90.72	90.54	-2.15%	1,126,207
Jan 26, 2026	92.83	93.27	92.07	92.71	92.53	0.03%	941,128
Jan 23, 2026	94.29	94.98	91.52	92.68	92.50	-2.13%	1,079,476
Jan 22, 2026	96.26	96.72	93.85	94.70	94.51	-0.32%	1,274,082
Jan 21, 2026	93.84	95.84	92.81	95.00	94.81	2.54%	2,200,001
Jan 20, 2026	92.03	93.36	91.67	92.65	92.47	-1.44%	1,289,599
Jan 16, 2026	92.82	94.57	92.48	94.00	93.81	1.09%	1,423,215
Jan 15, 2026	92.17	93.93	92.03	92.99	92.81	1.52%	1,033,843
Jan 14, 2026	93.10	93.98	91.37	91.60	91.42	-2.20%	1,093,755
Jan 13, 2026	92.40	93.81	92.09	93.66	93.47	1.25%	866,736
Jan 12, 2026	93.26	93.75	92.01	92.50	92.32	-1.36%	1,363,949
Jan 9, 2026	93.23	94.03	92.49	93.78	93.59	1.69%	1,268,827
Jan 8, 2026	88.18	92.48	88.18	92.22	92.04	3.58%	1,184,783
Jan 7, 2026	91.03	91.95	88.30	89.03	88.85	-1.91%	1,311,816
Jan 6, 2026	89.61	91.41	89.22	90.76	90.58	1.18%	1,079,990