Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	64.00	64.30	62.00	64.10	-	5.94%	5,068,349
May 9, 2025	59.01	61.99	59.01	60.50	60.50	0.83%	2,778,769
May 8, 2025	56.20	60.97	56.15	60.00	60.00	-0.97%	6,789,759
May 7, 2025	60.55	61.37	60.14	60.59	60.59	-0.61%	4,261,991
May 6, 2025	61.01	61.36	60.18	60.96	60.96	-1.68%	2,427,088
May 5, 2025	62.29	62.72	61.84	62.00	62.00	-1.04%	2,105,845
May 2, 2025	61.61	62.91	61.38	62.65	62.65	2.14%	1,353,291
May 1, 2025	60.96	62.80	60.96	61.34	61.34	0.46%	3,435,980
Apr 30, 2025	59.58	61.13	59.10	61.06	61.06	0.05%	2,077,117
Apr 29, 2025	60.75	61.31	60.09	61.03	61.03	0.15%	2,942,456
Apr 28, 2025	60.93	61.42	60.12	60.94	60.94	0.35%	2,789,886
Apr 25, 2025	61.68	61.68	60.15	60.73	60.73	-1.40%	3,525,336
Apr 24, 2025	62.02	62.99	60.65	61.59	61.59	-0.24%	3,245,475
Apr 23, 2025	62.48	64.45	61.37	61.74	61.74	1.46%	2,982,943
Apr 22, 2025	59.09	61.01	58.89	60.85	60.85	4.39%	2,376,295
Apr 21, 2025	59.15	59.68	57.48	58.29	58.29	-2.62%	2,877,492
Apr 17, 2025	58.18	59.96	57.80	59.86	59.86	3.51%	2,358,554
Apr 16, 2025	59.25	59.74	56.70	57.83	57.83	-2.25%	3,449,395
Apr 15, 2025	59.27	60.18	58.55	59.16	59.16	0.44%	2,087,237
Apr 14, 2025	59.95	60.37	58.46	58.90	58.90	-0.79%	3,916,005
Apr 11, 2025	57.01	59.47	56.20	59.37	59.37	2.20%	3,369,109
Apr 10, 2025	59.39	59.39	56.24	58.09	58.09	-3.44%	4,280,505
Apr 9, 2025	54.02	60.70	53.40	60.16	60.16	10.45%	5,774,519
Apr 8, 2025	57.00	58.55	53.74	54.47	54.47	-2.44%	4,143,850
Apr 7, 2025	54.67	58.66	53.10	55.83	55.83	-1.55%	6,392,383
Apr 4, 2025	55.72	57.66	54.03	56.71	56.71	-2.63%	9,142,734
Apr 3, 2025	60.00	60.23	57.73	58.24	58.24	-6.79%	9,458,259
Apr 2, 2025	61.40	62.96	61.32	62.48	62.48	0.37%	3,945,147
Apr 1, 2025	59.84	62.28	59.49	62.25	62.25	3.96%	5,473,967
Mar 31, 2025	57.73	60.31	57.65	59.88	59.88	2.64%	4,629,303
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