SOMN(SOMN)
SOMN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $46.24 | $46.89 | $46.24 | $46.37 | 82,065 |
| 10/12/2026 | $46.23 | $46.41 | $46.03 | $46.30 | 12,800 |
| 10/9/2026 | $46.02 | $46.11 | $45.79 | $46.04 | 127,300 |
| 10/8/2026 | $45.89 | $46.12 | $45.49 | $46.04 | 129,400 |
| 10/7/2026 | $45.65 | $45.93 | $45.59 | $45.73 | 489,006 |
| 10/6/2026 | $45.53 | $45.74 | $45.42 | $45.65 | 10,800 |
| 10/5/2026 | $45.05 | $45.32 | $45.03 | $45.15 | 158,532 |
| 10/2/2026 | $45.40 | $45.43 | $44.99 | $45.13 | 84,000 |
| 10/1/2026 | $44.77 | $45.25 | $44.45 | $45.06 | 4.73M |
| 9/30/2026 | $45.25 | $45.25 | $44.62 | $44.74 | 786,607 |
| 9/29/2026 | $44.38 | $45.12 | $44.35 | $45.12 | 4.02M |
| 9/28/2026 | $44.52 | $44.80 | $44.45 | $44.64 | 14,300 |
| 9/25/2026 | $44.67 | $44.85 | $44.46 | $44.74 | 42,700 |
| 9/24/2026 | $45.15 | $45.15 | $44.77 | $44.77 | 43,400 |
| 9/23/2026 | $45.91 | $45.91 | $44.87 | $44.92 | 157,336 |
| 9/22/2026 | $45.74 | $45.87 | $45.68 | $45.70 | 10,417 |
| 9/21/2026 | $46.05 | $46.11 | $45.70 | $45.74 | 40,723 |
| 9/18/2026 | $46.35 | $46.35 | $45.78 | $45.87 | 205,719 |
| 9/17/2026 | $46.42 | $46.42 | $46.01 | $46.31 | 11,200 |
| 9/16/2026 | $46.10 | $46.45 | $46.01 | $46.19 | 651,630 |
| 9/15/2026 | $46.53 | $46.53 | $45.99 | $46.12 | 16,909 |
| 9/14/2026 | $46.79 | $46.79 | $46.25 | $46.28 | 658,540 |
| 9/11/2026 | $47.83 | $47.83 | $47.20 | $47.35 | 1.85M |
| 9/10/2026 | $47.73 | $47.90 | $47.49 | $47.64 | 67,722 |
| 9/9/2026 | $47.98 | $48.02 | $47.66 | $47.78 | 64,293 |
| 9/8/2026 | $47.78 | $48.24 | $47.78 | $48.15 | 7,100 |
| 9/4/2026 | $48.01 | $48.08 | $47.55 | $47.76 | 62,302 |
| 9/3/2026 | $47.87 | $48.24 | $47.77 | $48.24 | 1.50M |
| 9/2/2026 | $47.35 | $47.97 | $47.33 | $47.87 | 393,822 |
| 9/1/2026 | $48.02 | $48.02 | $47.24 | $47.24 | 82,700 |
| 8/31/2026 | $47.57 | $47.92 | $47.34 | $47.85 | 135,542 |
| 8/28/2026 | $48.17 | $48.17 | $47.67 | $47.76 | 9,000 |
| 8/27/2026 | $48.21 | $48.21 | $47.75 | $48.07 | 1.29M |
| 8/26/2026 | $48.69 | $48.69 | $48.25 | $48.30 | 74,547 |
| 8/25/2026 | $48.52 | $48.56 | $48.30 | $48.37 | 42,637 |
| 8/24/2026 | $48.50 | $48.64 | $48.15 | $48.26 | 24,941 |
| 8/21/2026 | $48.62 | $48.63 | $47.90 | $48.05 | 16,800 |
| 8/20/2026 | $49.08 | $49.52 | $48.77 | $48.93 | 149,900 |
| 8/19/2026 | $49.24 | $49.42 | $48.89 | $49.09 | 28,942 |
| 8/18/2026 | $49.38 | $49.45 | $48.96 | $49.08 | 16,200 |
| 8/17/2026 | $48.96 | $49.24 | $48.91 | $49.14 | 23,200 |
| 8/14/2026 | $48.98 | $49.32 | $48.98 | $49.16 | 5,100 |
| 8/13/2026 | $49.09 | $49.30 | $48.98 | $49.11 | 24,236 |
| 8/12/2026 | $48.74 | $49.02 | $48.71 | $48.96 | 18,600 |
| 8/11/2026 | $48.78 | $49.45 | $48.48 | $48.78 | 9,416 |
| 8/10/2026 | $48.43 | $48.61 | $48.43 | $48.51 | 115,511 |
| 8/7/2026 | $49.06 | $49.27 | $48.96 | $49.07 | 10,000 |
| 8/6/2026 | $49.05 | $49.17 | $48.50 | $48.97 | 61,300 |
| 8/5/2026 | $49.05 | $49.25 | $48.87 | $49.12 | 109,438 |
| 8/4/2026 | $48.76 | $49.31 | $48.76 | $49.28 | 72,908 |
| 8/3/2026 | $49.66 | $49.81 | $49.05 | $49.17 | 10,300 |
| 7/31/2026 | $49.59 | $50.09 | $49.28 | $49.65 | 132,005 |
| 7/30/2026 | $50.20 | $50.20 | $49.29 | $49.68 | 38,700 |
| 7/29/2026 | $50.16 | $50.53 | $49.70 | $50.21 | 13,327 |
| 7/28/2026 | $50.82 | $51.02 | $50.27 | $50.32 | 10,300 |
| 7/27/2026 | $50.13 | $50.68 | $49.94 | $50.41 | 23,600 |
| 7/24/2026 | $50.30 | $50.79 | $50.30 | $50.63 | 22,926 |
| 7/23/2026 | $49.84 | $50.54 | $49.80 | $50.40 | 14,309 |
| 7/22/2026 | $49.48 | $50.30 | $49.48 | $50.29 | 14,900 |
| 7/21/2026 | $49.63 | $49.63 | $49.19 | $49.43 | 62,512 |
| 7/20/2026 | $50.14 | $50.14 | $49.59 | $50.04 | 19,200 |
| 7/17/2026 | $50.66 | $51.05 | $49.67 | $50.01 | 18,800 |
| 7/16/2026 | $50.04 | $50.92 | $49.88 | $50.33 | 98,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
