Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	63.72	65.00	63.47	64.31	-	1.50%	605,191
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
Aug 21, 2026	64.54	65.54	64.32	64.71	64.71	0.70%	2,730,331
Aug 20, 2026	64.22	65.46	63.50	64.26	64.26	-2.41%	4,687,676
Aug 19, 2026	64.56	66.33	64.56	66.02	65.85	3.33%	2,516,004
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