Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	63.88	66.02	63.56	63.65	63.65	-1.70%	4,649,888
Aug 31, 2026	63.20	64.89	63.11	64.75	64.75	0.59%	4,299,960
Aug 28, 2026	63.53	66.50	63.16	64.37	64.37	3.02%	8,544,538
Aug 27, 2026	63.87	64.25	61.67	62.48	62.48	-0.56%	5,738,821
Aug 26, 2026	64.34	64.99	62.81	62.83	62.83	-1.97%	4,242,921
Aug 25, 2026	65.12	65.12	63.27	64.09	64.09	-0.34%	2,528,392
Aug 24, 2026	64.82	65.50	63.72	64.31	64.31	-0.62%	2,032,999
Aug 21, 2026	64.54	65.54	64.32	64.71	64.71	0.70%	2,729,173
Aug 20, 2026	64.22	65.46	63.50	64.26	64.26	-2.41%	4,672,363
Aug 19, 2026	64.56	66.33	64.56	66.02	65.85	3.33%	2,505,965
Aug 18, 2026	64.84	65.23	63.69	63.89	63.73	-1.72%	3,184,198
Aug 17, 2026	65.56	66.02	64.64	65.01	64.84	-1.59%	2,595,805
Aug 14, 2026	65.84	66.86	65.52	66.06	65.89	-0.42%	2,707,491
Aug 13, 2026	64.68	66.85	63.91	66.34	66.17	3.25%	4,374,771
Aug 12, 2026	65.20	65.60	63.76	64.25	64.08	-1.52%	1,816,069
Aug 11, 2026	65.06	67.09	65.00	65.24	65.07	0.65%	2,192,683
Aug 10, 2026	64.25	65.41	63.59	64.82	64.65	-0.66%	4,653,705
Aug 7, 2026	65.50	66.15	64.20	65.25	65.08	0.59%	3,294,610
Aug 6, 2026	65.30	67.04	63.52	64.87	64.70	-6.77%	5,632,541
Aug 5, 2026	68.94	70.54	68.87	69.58	69.40	-0.16%	2,759,758
Aug 4, 2026	67.05	70.21	67.05	69.69	69.51	4.58%	2,929,686
Aug 3, 2026	67.02	68.46	65.42	66.64	66.47	2.01%	2,237,316
Jul 31, 2026	66.59	67.33	65.30	65.33	65.16	-2.30%	3,046,148
Jul 30, 2026	68.33	68.97	66.27	66.87	66.70	-2.24%	2,530,281
Jul 29, 2026	69.45	69.56	67.26	68.40	68.22	-5.13%	4,880,416
Jul 28, 2026	73.34	73.66	70.97	72.10	71.91	-1.11%	2,146,241
Jul 27, 2026	73.93	74.81	72.65	72.91	72.72	1.89%	2,447,602
Jul 24, 2026	69.94	72.44	69.56	71.56	71.38	3.94%	1,367,444
Jul 23, 2026	68.83	69.58	67.66	68.85	68.67	-1.84%	2,451,000
Jul 22, 2026	70.17	71.03	69.17	70.14	69.96	0.30%	1,607,154
Jul 21, 2026	69.44	70.15	69.00	69.93	69.75	-0.53%	2,144,660
Jul 20, 2026	73.28	73.28	69.86	70.30	70.12	-3.34%	1,984,626
Jul 17, 2026	74.21	75.74	72.32	72.73	72.54	-3.30%	1,408,436
Jul 16, 2026	72.28	75.29	72.28	75.21	75.02	2.65%	1,514,572
Jul 15, 2026	72.45	74.96	72.44	73.27	73.08	1.40%	1,428,725
Jul 14, 2026	72.71	73.57	70.80	72.26	72.07	0.70%	1,460,364
Jul 13, 2026	74.62	74.95	71.22	71.76	71.58	-2.43%	1,743,300
Jul 10, 2026	75.07	76.49	73.35	73.55	73.36	-2.12%	1,951,134
Jul 9, 2026	73.59	75.90	73.46	75.14	74.95	2.68%	2,371,756
Jul 8, 2026	73.16	73.58	71.86	73.18	72.99	-2.19%	2,026,974
Jul 7, 2026	78.85	78.85	74.23	74.82	74.63	-4.32%	2,899,357
Jul 6, 2026	78.54	79.19	76.81	78.20	78.00	-0.29%	2,100,751
Jul 2, 2026	77.93	78.80	76.79	78.43	78.23	1.63%	1,774,580
Jul 1, 2026	77.75	78.54	76.67	77.17	76.97	-1.57%	2,850,025
Jun 30, 2026	77.10	78.78	76.65	78.40	78.20	0.32%	1,813,302
Jun 29, 2026	77.61	78.46	76.37	78.15	77.95	0.27%	2,737,810
Jun 26, 2026	78.00	79.77	77.66	77.94	77.74	-0.83%	8,568,540
Jun 25, 2026	77.41	79.22	77.12	78.59	78.39	2.71%	3,860,740
Jun 24, 2026	74.76	78.73	74.76	76.52	76.32	3.62%	3,681,788
Jun 23, 2026	72.86	74.70	72.02	73.85	73.66	1.22%	2,143,413