Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.65	79.85	79.65	79.85	-	0.39%	34,141
Apr 27, 2026	78.98	80.42	78.21	79.54	79.54	0.61%	3,246,210
Apr 24, 2026	79.02	79.86	77.92	79.06	79.06	-0.48%	2,224,574
Apr 23, 2026	79.53	80.62	77.91	79.44	79.44	-0.30%	2,156,212
Apr 22, 2026	82.76	82.76	79.32	79.68	79.68	-2.77%	2,263,668
Apr 21, 2026	85.08	85.81	81.77	81.95	81.95	-3.06%	2,259,908
Apr 20, 2026	84.28	85.16	83.69	84.54	84.54	-0.55%	1,888,581
Apr 17, 2026	81.23	86.42	80.72	85.01	85.01	7.34%	3,885,266
Apr 16, 2026	80.78	81.78	79.15	79.20	79.20	-1.63%	1,836,567
Apr 15, 2026	81.41	83.11	80.29	80.51	80.51	-1.63%	2,612,206
Apr 14, 2026	79.80	84.31	79.37	81.84	81.84	2.45%	6,118,804
Apr 13, 2026	76.43	80.98	76.17	79.88	79.88	2.33%	5,682,842
Apr 10, 2026	78.05	78.88	76.55	78.06	78.06	0.39%	1,723,907
Apr 9, 2026	76.75	78.58	75.57	77.76	77.76	0.50%	3,006,537
Apr 8, 2026	76.82	82.04	76.50	77.37	77.37	7.43%	4,558,389
Apr 7, 2026	73.59	73.92	71.25	72.02	72.02	-3.16%	1,930,327
Apr 6, 2026	73.16	74.61	72.61	74.37	74.37	2.02%	2,983,283
Apr 2, 2026	71.15	75.30	70.78	72.90	72.90	-0.96%	2,448,523
Apr 1, 2026	73.78	74.37	72.63	73.61	73.61	-0.42%	2,045,544
Mar 31, 2026	72.00	74.98	70.52	73.92	73.92	6.56%	4,008,056
Mar 30, 2026	71.01	71.16	69.30	69.37	69.37	-1.55%	3,764,605
Mar 27, 2026	72.96	73.48	70.27	70.46	70.46	-4.47%	3,945,790
Mar 26, 2026	74.26	75.39	73.18	73.76	73.76	-1.27%	2,246,041
Mar 25, 2026	76.58	76.68	72.38	74.71	74.71	-0.97%	3,791,459
Mar 24, 2026	75.06	76.47	73.43	75.44	75.44	-0.93%	2,806,939
Mar 23, 2026	74.03	77.88	74.03	76.15	76.15	5.96%	3,538,920
Mar 20, 2026	74.03	74.63	71.22	71.87	71.87	-3.09%	3,354,656
Mar 19, 2026	74.45	75.08	72.28	74.16	74.16	-1.92%	2,902,598
Mar 18, 2026	76.70	77.74	75.52	75.61	75.61	-2.40%	2,170,446
Mar 17, 2026	78.12	78.50	76.03	77.47	77.47	0.48%	2,312,555
Mar 16, 2026	77.74	78.66	76.91	77.10	77.10	0.21%	1,802,211
Mar 13, 2026	77.76	78.48	76.45	76.94	76.94	0.40%	1,426,904
Mar 12, 2026	78.19	79.04	76.60	76.63	76.63	-3.00%	3,312,534
Mar 11, 2026	78.96	79.76	77.85	79.00	79.00	-0.19%	1,588,251
Mar 10, 2026	80.04	81.54	78.98	79.15	79.15	-1.93%	2,334,007
Mar 9, 2026	78.67	80.79	75.96	80.71	80.71	0.89%	2,822,333
Mar 6, 2026	81.02	81.53	79.08	80.00	80.00	-3.05%	3,336,632
Mar 5, 2026	84.44	85.67	82.02	82.52	82.52	-3.78%	3,171,448
Mar 4, 2026	86.90	87.20	85.00	85.76	85.59	-0.43%	1,443,073
Mar 3, 2026	84.86	86.54	83.47	86.13	85.96	-1.48%	2,615,842
Mar 2, 2026	87.29	88.00	86.75	87.42	87.25	-2.33%	1,316,314
Feb 27, 2026	89.85	90.74	87.66	89.51	89.33	-1.76%	1,812,979
Feb 26, 2026	88.23	91.15	87.61	91.11	90.93	5.07%	1,378,504
Feb 25, 2026	88.92	88.92	86.49	86.71	86.54	-2.16%	1,830,129
Feb 24, 2026	86.90	89.09	86.49	88.62	88.44	1.80%	1,986,989
Feb 23, 2026	90.34	90.34	85.74	87.05	86.88	-4.55%	1,628,851
Feb 20, 2026	89.17	91.27	88.61	91.20	91.02	1.96%	1,146,706
Feb 19, 2026	89.36	90.54	88.20	89.45	89.27	-0.74%	2,120,254
Feb 18, 2026	86.23	92.26	86.07	90.12	89.94	2.67%	3,476,639
Feb 17, 2026	91.46	92.08	85.62	87.78	87.61	-8.60%	4,536,434