Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	72.02	72.16	71.43	71.87	71.87	0.20%	1,730,478
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
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