Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	64.51	67.81	64.22	66.42	66.42	4.50%	4,085,684
Oct 30, 2026	64.21	65.03	63.13	63.56	63.56	-1.37%	2,153,194
Oct 29, 2026	63.23	64.83	62.49	64.44	64.44	3.43%	2,601,675
Oct 28, 2026	63.31	63.60	61.37	62.30	62.30	-1.28%	2,588,201
Oct 27, 2026	62.58	63.43	61.18	63.11	63.11	1.58%	3,139,691
Oct 26, 2026	64.68	64.81	61.40	62.13	62.13	-3.94%	3,808,928
Oct 23, 2026	64.71	65.16	63.55	64.68	64.68	-1.99%	1,740,585
Oct 22, 2026	62.30	66.06	62.15	65.99	65.99	4.96%	2,580,786
Oct 21, 2026	64.20	64.68	62.38	62.87	62.87	-1.67%	2,861,218
Oct 20, 2026	62.66	64.59	62.66	63.94	63.94	1.82%	2,006,443
Oct 19, 2026	63.73	64.13	62.74	62.80	62.80	-1.23%	2,194,380
Oct 16, 2026	64.76	66.20	62.73	63.58	63.58	-1.85%	2,425,133
Oct 15, 2026	63.18	65.18	63.06	64.78	64.78	4.42%	3,401,102
Oct 14, 2026	62.11	62.80	60.86	62.04	62.04	-1.32%	2,172,784
Oct 13, 2026	62.83	63.60	62.50	62.87	62.87	0.75%	1,731,224
Oct 12, 2026	62.12	63.12	61.90	62.40	62.40	0.34%	1,567,427
Oct 9, 2026	62.34	62.59	61.43	62.19	62.19	-0.24%	1,171,123
Oct 8, 2026	61.40	62.52	60.67	62.34	62.34	0.94%	3,408,086
Oct 7, 2026	61.34	62.05	60.62	61.76	61.76	-1.56%	3,156,683
Oct 6, 2026	62.59	63.31	62.00	62.74	62.74	0.72%	1,662,850
Oct 5, 2026	61.64	63.18	61.40	62.29	62.29	0.52%	2,751,839
Oct 2, 2026	64.36	64.65	61.92	61.97	61.97	-1.24%	2,390,362
Oct 1, 2026	62.00	63.07	60.08	62.75	62.75	1.03%	3,570,035
Sep 30, 2026	62.64	62.97	61.78	62.11	62.11	-0.24%	2,542,252
Sep 29, 2026	62.54	62.95	61.24	62.26	62.26	-0.03%	2,493,304
Sep 28, 2026	62.77	63.53	61.91	62.28	62.28	-2.61%	3,078,043
Sep 25, 2026	62.63	64.19	61.94	63.95	63.95	2.63%	2,500,039
Sep 24, 2026	62.23	62.96	60.99	62.31	62.31	-0.89%	3,301,455
Sep 23, 2026	64.00	64.19	62.34	62.87	62.87	-2.87%	3,055,765
Sep 22, 2026	63.72	65.00	63.47	64.73	64.73	2.16%	2,235,262
Sep 21, 2026	63.92	64.84	62.86	63.36	63.36	-	2,107,100
Sep 18, 2026	64.75	64.86	63.16	63.36	63.36	-2.58%	6,277,160
Sep 17, 2026	65.75	66.24	64.23	65.04	65.04	1.29%	3,028,246
Sep 16, 2026	65.72	66.48	62.75	64.21	64.21	-1.77%	3,380,934
Sep 15, 2026	67.85	67.85	65.26	65.37	65.37	-4.04%	3,628,113
Sep 14, 2026	66.80	68.84	66.52	68.12	68.12	2.04%	2,376,359
Sep 11, 2026	67.11	67.67	66.49	66.76	66.76	0.98%	2,148,071
Sep 10, 2026	66.49	67.09	65.16	66.11	66.11	-3.11%	4,252,554
Sep 9, 2026	68.70	70.30	68.13	68.23	68.23	-1.91%	3,739,172
Sep 8, 2026	70.18	70.92	69.17	69.56	69.56	-0.44%	3,058,968
Sep 4, 2026	69.11	70.87	68.88	69.87	69.87	0.50%	3,113,103
Sep 3, 2026	69.81	70.94	68.94	69.52	69.52	2.51%	4,716,119
Sep 2, 2026	64.73	67.88	64.36	67.82	67.82	6.55%	4,758,854
Sep 1, 2026	63.88	66.02	63.56	63.65	63.65	-1.70%	4,650,189
Aug 31, 2026	63.20	64.89	63.11	64.75	64.75	0.59%	4,365,635
Aug 28, 2026	63.53	66.50	63.16	64.37	64.37	3.02%	8,546,041
Aug 27, 2026	63.87	64.25	61.67	62.48	62.48	-0.56%	6,100,559
Aug 26, 2026	64.34	64.99	62.81	62.83	62.83	-1.97%	4,425,060
Aug 25, 2026	65.12	65.12	63.27	64.09	64.09	-0.34%	2,528,393
Aug 24, 2026	64.82	65.50	63.72	64.31	64.31	-0.62%	2,041,116