Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	58.17	58.41	56.84	58.34	58.34	-0.27%	4,376,519
Mar 27, 2025	56.88	58.56	56.57	58.50	58.50	2.58%	3,956,808
Mar 26, 2025	57.47	57.96	56.59	57.03	57.03	-0.82%	1,516,535
Mar 25, 2025	57.44	58.19	57.00	57.50	57.50	-0.17%	3,832,078
Mar 24, 2025	56.87	58.04	56.60	57.60	57.60	3.10%	3,953,469
Mar 21, 2025	56.74	57.36	55.26	55.87	55.87	-2.70%	9,117,847
Mar 20, 2025	56.09	58.68	55.82	57.42	57.42	2.17%	4,670,949
Mar 19, 2025	53.77	56.44	53.77	56.20	56.20	2.18%	3,454,411
Mar 18, 2025	56.15	56.54	54.73	55.00	55.00	-2.50%	5,129,976
Mar 17, 2025	55.31	57.11	54.72	56.41	56.41	1.99%	3,129,752
Mar 14, 2025	55.60	55.90	54.64	55.31	55.31	0.67%	3,024,537
Mar 13, 2025	55.86	56.41	54.56	54.94	54.94	-2.15%	5,880,949
Mar 12, 2025	56.68	56.91	55.67	56.15	56.15	0.41%	3,321,179
Mar 11, 2025	55.44	56.98	55.06	55.92	55.92	1.07%	4,473,103
Mar 10, 2025	56.55	57.12	54.60	55.33	55.33	-3.22%	5,081,714
Mar 7, 2025	58.38	58.50	55.27	57.17	57.17	-2.49%	4,401,788
Mar 6, 2025	61.35	62.02	58.61	58.63	58.63	-5.72%	4,646,949
Mar 5, 2025	62.05	62.73	61.20	62.19	62.03	0.65%	2,913,657
Mar 4, 2025	61.61	62.89	59.81	61.79	61.63	-1.15%	3,404,345
Mar 3, 2025	63.86	64.17	62.02	62.51	62.35	-2.14%	3,304,379
Feb 28, 2025	63.39	64.32	62.23	63.88	63.72	1.49%	2,660,216
Feb 27, 2025	64.59	65.38	62.88	62.94	62.78	-2.52%	2,146,022
Feb 26, 2025	65.33	66.00	64.48	64.57	64.41	-0.86%	2,515,680
Feb 25, 2025	64.17	65.64	63.87	65.13	64.96	1.96%	3,143,225
Feb 24, 2025	63.35	64.98	63.35	63.88	63.72	0.92%	3,617,025
Feb 21, 2025	63.88	66.09	62.85	63.30	63.14	-2.96%	2,979,439
Feb 20, 2025	65.48	68.98	64.88	65.23	65.06	-2.35%	2,565,816
Feb 19, 2025	68.98	68.98	66.29	66.80	66.63	-3.40%	4,392,226
Feb 18, 2025	68.00	69.87	67.38	69.15	68.97	0.54%	1,578,562
Feb 14, 2025	68.96	69.55	68.30	68.78	68.60	0.50%	2,993,276
Feb 13, 2025	66.59	68.48	66.29	68.44	68.27	2.92%	2,773,873
Feb 12, 2025	65.04	66.55	64.71	66.50	66.33	-0.12%	2,391,214
Feb 11, 2025	65.93	66.77	65.39	66.58	66.41	2.83%	4,070,319
Feb 10, 2025	64.44	64.93	64.09	64.75	64.59	0.48%	2,209,331
Feb 7, 2025	65.26	65.60	64.21	64.44	64.28	-1.26%	2,275,720
Feb 6, 2025	66.56	66.88	65.00	65.26	65.09	-1.88%	3,086,718
Feb 5, 2025	65.46	66.69	63.85	66.51	66.34	2.65%	4,493,585
Feb 4, 2025	66.50	67.46	64.43	64.79	64.63	-3.18%	5,932,664
Feb 3, 2025	65.63	68.53	65.15	66.92	66.75	5.99%	8,485,222
Jan 31, 2025	64.02	64.49	62.98	63.14	62.98	-1.91%	2,068,051
Jan 30, 2025	62.43	64.65	62.43	64.37	64.21	3.77%	2,937,648
Jan 29, 2025	61.88	62.87	60.58	62.03	61.87	2.33%	2,920,566
Jan 28, 2025	59.50	61.14	59.28	60.62	60.47	1.61%	3,700,413
Jan 27, 2025	59.27	60.68	59.27	59.66	59.51	-0.68%	1,787,182
Jan 24, 2025	60.24	60.25	59.30	60.07	59.92	-0.32%	1,952,834
Jan 23, 2025	60.41	60.41	59.36	60.26	60.11	-0.64%	1,329,267
Jan 22, 2025	61.46	61.60	60.39	60.65	60.50	-0.75%	1,237,781
Jan 21, 2025	59.88	61.28	59.67	61.11	60.95	2.53%	1,542,983
Jan 17, 2025	59.94	60.16	59.45	59.60	59.45	0.10%	1,178,745
Jan 16, 2025	57.90	59.60	57.67	59.54	59.39	3.30%	1,796,882