Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	79.77	80.23	79.18	80.08	-	0.83%	1,692,790
Aug 14, 2025	79.72	80.01	78.55	79.42	79.42	-1.93%	4,296,844
Aug 13, 2025	78.57	81.09	78.05	80.98	80.98	3.58%	2,755,619
Aug 12, 2025	76.73	78.32	76.02	78.18	78.18	2.50%	1,916,326
Aug 11, 2025	75.00	76.28	74.36	76.27	76.27	1.76%	2,975,942
Aug 8, 2025	75.27	75.58	73.65	74.95	74.95	1.34%	2,920,644
Aug 7, 2025	74.35	75.41	71.14	73.96	73.96	0.43%	6,086,021
Aug 6, 2025	74.59	74.59	73.24	73.64	73.64	-1.27%	4,163,671
Aug 5, 2025	74.27	75.07	73.63	74.59	74.59	0.63%	2,554,885
Aug 4, 2025	73.00	74.20	72.31	74.12	74.12	2.67%	2,928,573
Aug 1, 2025	71.56	72.48	70.42	72.19	72.19	-0.26%	2,421,861
Jul 31, 2025	72.43	72.96	71.83	72.38	72.38	-0.54%	1,258,003
Jul 30, 2025	73.30	73.76	72.09	72.77	72.77	-0.72%	2,378,986
Jul 29, 2025	75.25	75.35	73.14	73.30	73.30	-1.98%	2,733,081
Jul 28, 2025	74.75	75.13	74.04	74.78	74.78	0.08%	1,975,712
Jul 25, 2025	74.33	74.81	73.74	74.72	74.72	1.14%	1,900,602
Jul 24, 2025	75.21	75.69	73.67	73.88	73.88	-1.49%	2,306,739
Jul 23, 2025	75.36	75.50	74.60	75.00	75.00	0.25%	2,339,743
Jul 22, 2025	74.01	75.12	73.44	74.81	74.81	1.31%	2,103,839
Jul 21, 2025	73.70	74.17	73.09	73.84	73.84	0.71%	2,980,793
Jul 18, 2025	73.35	73.41	72.30	73.32	73.32	0.92%	1,578,315
Jul 17, 2025	70.41	72.74	70.41	72.65	72.65	2.40%	2,126,884
Jul 16, 2025	70.44	70.97	69.15	70.95	70.95	0.98%	2,031,365
Jul 15, 2025	72.07	72.29	69.98	70.26	70.26	-2.38%	2,019,063
Jul 14, 2025	70.80	72.27	70.80	71.97	71.97	1.12%	1,923,811
Jul 11, 2025	72.44	73.29	70.98	71.17	71.17	-2.43%	2,204,928
Jul 10, 2025	73.48	74.42	72.73	72.94	72.94	-0.92%	3,202,245
Jul 9, 2025	71.81	73.70	71.42	73.62	73.62	2.69%	2,969,646
Jul 8, 2025	71.93	72.37	71.08	71.69	71.69	-0.33%	2,672,341
Jul 7, 2025	71.46	72.00	71.11	71.93	71.93	0.08%	2,344,533
Jul 3, 2025	72.02	72.16	71.43	71.87	71.87	0.20%	1,730,480
Jul 2, 2025	70.37	72.19	69.64	71.73	71.73	2.93%	4,447,739
Jul 1, 2025	67.67	70.65	67.50	69.69	69.69	2.41%	2,905,677
Jun 30, 2025	67.47	68.28	67.21	68.05	68.05	0.80%	2,107,321
Jun 27, 2025	67.01	68.33	66.75	67.51	67.51	1.29%	3,835,197
Jun 26, 2025	66.11	66.75	65.51	66.65	66.65	1.32%	2,043,190
Jun 25, 2025	66.78	66.87	65.60	65.78	65.78	-2.14%	2,481,162
Jun 24, 2025	67.16	67.59	66.21	67.22	67.22	1.65%	2,063,819
Jun 23, 2025	64.82	66.14	63.90	66.13	66.13	1.27%	1,736,873
Jun 20, 2025	65.36	65.52	64.80	65.30	65.30	0.49%	2,094,734
Jun 18, 2025	64.24	65.99	64.18	64.98	64.98	1.34%	2,120,015
Jun 17, 2025	64.12	64.90	63.80	64.12	64.12	-0.99%	2,103,901
Jun 16, 2025	64.34	65.24	64.22	64.76	64.76	1.92%	2,894,815
Jun 13, 2025	63.15	64.54	63.10	63.54	63.54	-1.49%	2,757,740
Jun 12, 2025	64.67	65.14	64.12	64.50	64.50	-0.94%	1,875,240
Jun 11, 2025	66.26	66.42	64.81	65.11	65.11	-1.48%	3,087,665
Jun 10, 2025	66.26	66.53	65.95	66.09	66.09	0.38%	2,182,947
Jun 9, 2025	65.83	66.16	65.24	65.84	65.84	0.60%	1,701,534
Jun 6, 2025	65.48	65.66	64.80	65.45	65.45	0.96%	1,612,459
Jun 5, 2025	65.15	65.38	64.35	64.83	64.83	-0.57%	1,849,878