SOMN(SOMN)
SOMN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $51.27 | $51.39 | $50.70 | $50.70 | 132,745 |
| 5/19/2026 | $51.25 | $51.60 | $51.22 | $51.53 | 46,913 |
| 5/18/2026 | $51.28 | $51.28 | $50.69 | $50.99 | 13,800 |
| 5/15/2026 | $50.47 | $50.61 | $50.18 | $50.51 | 23,500 |
| 5/14/2026 | $50.60 | $51.15 | $50.54 | $50.77 | 23,633 |
| 5/13/2026 | $50.75 | $50.75 | $50.35 | $50.75 | 24,700 |
| 5/12/2026 | $50.76 | $51.13 | $50.53 | $50.91 | 25,900 |
| 5/11/2026 | $50.37 | $50.89 | $50.37 | $50.75 | 60,100 |
| 5/8/2026 | $50.44 | $50.51 | $50.15 | $50.51 | 76,516 |
| 5/7/2026 | $50.41 | $50.61 | $50.20 | $50.40 | 20,237 |
| 5/6/2026 | $51.16 | $51.37 | $50.74 | $50.78 | 18,209 |
| 5/5/2026 | $51.52 | $51.93 | $51.52 | $51.77 | 41,200 |
| 5/4/2026 | $51.70 | $52.06 | $51.37 | $51.65 | 54,246 |
| 5/1/2026 | $52.04 | $52.15 | $51.71 | $51.92 | 556,807 |
| 4/30/2026 | $50.68 | $52.03 | $50.68 | $52.03 | 65,945 |
| 4/29/2026 | $50.75 | $51.15 | $50.58 | $50.63 | 63,941 |
| 4/28/2026 | $50.92 | $51.20 | $50.88 | $50.92 | 10,620 |
| 4/27/2026 | $50.96 | $51.19 | $50.63 | $50.88 | 139,600 |
| 4/24/2026 | $50.85 | $50.98 | $50.40 | $50.40 | 23,800 |
| 4/23/2026 | $50.00 | $51.08 | $50.00 | $51.08 | 18,800 |
| 4/22/2026 | $50.40 | $50.62 | $49.95 | $49.95 | 116,700 |
| 4/21/2026 | $50.67 | $50.78 | $50.08 | $50.31 | 91,100 |
| 4/20/2026 | $51.73 | $51.73 | $50.56 | $50.60 | 85,917 |
| 4/17/2026 | $51.06 | $51.47 | $50.81 | $51.21 | 9,600 |
| 4/16/2026 | $51.23 | $51.45 | $50.84 | $51.45 | 18,401 |
| 4/15/2026 | $51.81 | $51.81 | $51.00 | $51.23 | 15,900 |
| 4/14/2026 | $51.41 | $51.72 | $51.05 | $51.66 | 24,400 |
| 4/13/2026 | $51.93 | $52.12 | $51.41 | $51.59 | 28,500 |
| 4/10/2026 | $52.41 | $52.41 | $51.79 | $52.05 | 13,100 |
| 4/9/2026 | $52.06 | $52.43 | $52.01 | $52.27 | 29,400 |
| 4/8/2026 | $52.01 | $52.01 | $51.46 | $51.93 | 666,500 |
| 4/7/2026 | $51.85 | $52.20 | $51.78 | $51.92 | 308,700 |
| 4/6/2026 | $52.14 | $52.18 | $51.73 | $51.82 | 7,529 |
| 4/2/2026 | $52.18 | $52.25 | $51.74 | $51.95 | 30,314 |
| 4/1/2026 | $51.79 | $52.03 | $51.49 | $51.94 | 701,200 |
| 3/31/2026 | $52.00 | $52.00 | $51.22 | $51.40 | 1.01M |
| 3/30/2026 | $51.18 | $52.06 | $51.18 | $51.93 | 137,100 |
| 3/27/2026 | $51.36 | $51.61 | $51.06 | $51.22 | 20,200 |
| 3/26/2026 | $50.99 | $51.43 | $50.98 | $51.40 | 87,400 |
| 3/25/2026 | $50.50 | $51.23 | $50.50 | $51.08 | 354,133 |
| 3/24/2026 | $50.94 | $51.32 | $50.14 | $50.14 | 49,027 |
| 3/23/2026 | $50.89 | $51.12 | $50.57 | $50.57 | 23,300 |
| 3/20/2026 | $51.44 | $51.44 | $50.31 | $50.76 | 182,912 |
| 3/19/2026 | $51.76 | $51.80 | $51.48 | $51.56 | 19,142 |
| 3/18/2026 | $52.32 | $52.39 | $51.72 | $51.88 | 597,200 |
| 3/17/2026 | $52.68 | $53.07 | $52.53 | $52.59 | 223,011 |
| 3/16/2026 | $52.36 | $52.94 | $52.36 | $52.59 | 30,600 |
| 3/13/2026 | $52.88 | $52.88 | $52.08 | $52.81 | 24,628 |
| 3/12/2026 | $53.17 | $53.98 | $53.17 | $53.60 | 720,800 |
| 3/11/2026 | $52.92 | $53.26 | $52.86 | $53.17 | 63,623 |
| 3/10/2026 | $53.66 | $53.66 | $53.10 | $53.23 | 194,700 |
| 3/9/2026 | $53.34 | $53.66 | $53.32 | $53.54 | 18,309 |
| 3/6/2026 | $53.55 | $53.85 | $53.29 | $53.72 | 15,900 |
| 3/5/2026 | $53.56 | $53.71 | $53.19 | $53.54 | 76,200 |
| 3/4/2026 | $53.50 | $53.92 | $53.40 | $53.92 | 103,122 |
| 3/3/2026 | $53.10 | $53.61 | $52.98 | $53.56 | 64,200 |
| 3/2/2026 | $53.10 | $53.79 | $53.10 | $53.45 | 311,548 |
| 2/27/2026 | $53.50 | $53.92 | $53.30 | $53.30 | 2.11M |
| 2/26/2026 | $53.03 | $53.70 | $53.03 | $53.70 | 136,745 |
| 2/25/2026 | $53.55 | $53.55 | $52.89 | $53.22 | 805,847 |
| 2/24/2026 | $52.90 | $53.38 | $52.77 | $53.26 | 151,600 |
| 2/23/2026 | $53.14 | $53.35 | $53.08 | $53.08 | 2.77M |
| 2/20/2026 | $53.99 | $53.99 | $52.90 | $52.95 | 2.06M |