Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	74.33	74.81	73.74	74.72	74.72	1.14%	1,900,602
Jul 24, 2025	75.21	75.69	73.67	73.88	73.88	-1.49%	2,306,739
Jul 23, 2025	75.36	75.50	74.60	75.00	75.00	0.25%	2,339,743
Jul 22, 2025	74.01	75.12	73.44	74.81	74.81	1.31%	2,103,839
Jul 21, 2025	73.70	74.17	73.09	73.84	73.84	0.71%	2,980,793
Jul 18, 2025	73.35	73.41	72.30	73.32	73.32	0.92%	1,578,315
Jul 17, 2025	70.41	72.74	70.41	72.65	72.65	2.40%	2,126,884
Jul 16, 2025	70.44	70.97	69.15	70.95	70.95	0.98%	2,031,365
Jul 15, 2025	72.07	72.29	69.98	70.26	70.26	-2.38%	2,019,063
Jul 14, 2025	70.80	72.27	70.80	71.97	71.97	1.12%	1,923,811
Jul 11, 2025	72.44	73.29	70.98	71.17	71.17	-2.43%	2,204,928
Jul 10, 2025	73.48	74.42	72.73	72.94	72.94	-0.92%	3,202,245
Jul 9, 2025	71.81	73.70	71.42	73.62	73.62	2.69%	2,969,646
Jul 8, 2025	71.93	72.37	71.08	71.69	71.69	-0.33%	2,672,341
Jul 7, 2025	71.46	72.00	71.11	71.93	71.93	0.08%	2,344,533
Jul 3, 2025	72.02	72.16	71.43	71.87	71.87	0.20%	1,730,480
Jul 2, 2025	70.37	72.19	69.64	71.73	71.73	2.93%	4,447,739
Jul 1, 2025	67.67	70.65	67.50	69.69	69.69	2.41%	2,905,677
Jun 30, 2025	67.47	68.28	67.21	68.05	68.05	0.80%	2,107,321
Jun 27, 2025	67.01	68.33	66.75	67.51	67.51	1.29%	3,835,197
Jun 26, 2025	66.11	66.75	65.51	66.65	66.65	1.32%	2,043,190
Jun 25, 2025	66.78	66.87	65.60	65.78	65.78	-2.14%	2,481,162
Jun 24, 2025	67.16	67.59	66.21	67.22	67.22	1.65%	2,063,819
Jun 23, 2025	64.82	66.14	63.90	66.13	66.13	1.27%	1,736,873
Jun 20, 2025	65.36	65.52	64.80	65.30	65.30	0.49%	2,094,734
Jun 18, 2025	64.24	65.99	64.18	64.98	64.98	1.34%	2,120,015
Jun 17, 2025	64.12	64.90	63.80	64.12	64.12	-0.99%	2,103,901
Jun 16, 2025	64.34	65.24	64.22	64.76	64.76	1.92%	2,894,815
Jun 13, 2025	63.15	64.54	63.10	63.54	63.54	-1.49%	2,757,740
Jun 12, 2025	64.67	65.14	64.12	64.50	64.50	-0.94%	1,875,240
Jun 11, 2025	66.26	66.42	64.81	65.11	65.11	-1.48%	3,087,665
Jun 10, 2025	66.26	66.53	65.95	66.09	66.09	0.38%	2,182,947
Jun 9, 2025	65.83	66.16	65.24	65.84	65.84	0.60%	1,701,534
Jun 6, 2025	65.48	65.66	64.80	65.45	65.45	0.96%	1,612,459
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