SOMN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $48.76 | $49.31 | $48.76 | $49.28 | +0.22% | 72.91K |
| Aug 3, 2026 | $49.66 | $49.81 | $49.05 | $49.17 | -0.97% | 10.28K |
| Jul 31, 2026 | $49.59 | $50.09 | $49.28 | $49.65 | -0.06% | 132.00K |
| Jul 30, 2026 | $50.20 | $50.20 | $49.29 | $49.68 | -1.06% | 38.67K |
| Jul 29, 2026 | $50.16 | $50.53 | $49.70 | $50.21 | -0.22% | 13.33K |
| Jul 28, 2026 | $50.82 | $51.02 | $50.27 | $50.32 | -0.18% | 10.25K |
| Jul 27, 2026 | $50.13 | $50.68 | $49.94 | $50.41 | -0.43% | 23.56K |
| Jul 24, 2026 | $50.30 | $50.79 | $50.30 | $50.63 | +0.46% | 22.93K |
| Jul 23, 2026 | $49.84 | $50.54 | $49.80 | $50.40 | +0.22% | 14.31K |
| Jul 22, 2026 | $49.48 | $50.30 | $49.48 | $50.29 | +1.74% | 14.90K |
| Jul 21, 2026 | $49.63 | $49.63 | $49.19 | $49.43 | -1.22% | 62.51K |
| Jul 20, 2026 | $50.14 | $50.14 | $49.59 | $50.04 | +0.06% | 19.18K |
| Jul 17, 2026 | $50.66 | $51.05 | $49.67 | $50.01 | -0.64% | 18.75K |
| Jul 16, 2026 | $50.04 | $50.92 | $49.88 | $50.33 | +1.39% | 98.29K |
| Jul 15, 2026 | $49.61 | $50.06 | $49.46 | $49.64 | +0.28% | 55.17K |
| Jul 14, 2026 | $50.23 | $50.32 | $49.28 | $49.50 | -1.49% | 504.01K |
| Jul 13, 2026 | $50.00 | $50.49 | $50.00 | $50.25 | +0.78% | 69.21K |
| Jul 10, 2026 | $49.83 | $50.06 | $49.75 | $49.86 | +0.44% | 31.54K |
| Jul 9, 2026 | $50.11 | $50.11 | $49.56 | $49.64 | -1.04% | 1.53M |
| Jul 8, 2026 | $50.27 | $50.50 | $50.07 | $50.16 | -0.69% | 720.36K |
| Jul 7, 2026 | $51.00 | $51.00 | $50.34 | $50.51 | +1.02% | 88.10K |
| Jul 6, 2026 | $50.77 | $50.77 | $49.81 | $50.00 | -1.32% | 13.36K |
| Jul 2, 2026 | $50.07 | $50.67 | $49.70 | $50.67 | +1.73% | 8.53K |
| Jul 1, 2026 | $49.73 | $50.05 | $49.71 | $49.81 | +0.14% | 3.59K |
| Jun 30, 2026 | $50.03 | $50.16 | $49.33 | $49.74 | -1.15% | 914.48K |
| Jun 29, 2026 | $50.61 | $50.61 | $50.01 | $50.32 | +0.10% | 51.59K |
| Jun 26, 2026 | $50.13 | $50.37 | $50.01 | $50.27 | +0.90% | 8.97K |
| Jun 25, 2026 | $50.06 | $50.13 | $49.43 | $49.82 | -0.70% | 82.12K |
| Jun 24, 2026 | $49.57 | $50.36 | $49.40 | $50.17 | +1.58% | 239.78K |
| Jun 23, 2026 | $49.14 | $49.56 | $49.11 | $49.39 | +1.35% | 152.12K |
| Jun 22, 2026 | $49.18 | $49.28 | $48.12 | $48.73 | -0.39% | 173.67K |
| Jun 18, 2026 | $48.99 | $49.53 | $48.88 | $48.92 | +0.20% | 9.63K |
| Jun 17, 2026 | $49.22 | $49.25 | $48.69 | $48.82 | -0.89% | 167.96K |
| Jun 16, 2026 | $49.51 | $49.84 | $49.19 | $49.26 | -0.18% | 52.59K |
| Jun 15, 2026 | $49.01 | $49.59 | $48.92 | $49.35 | +0.30% | 2.28M |
| Jun 12, 2026 | $49.50 | $50.13 | $49.18 | $49.20 | -2.79% | 5.19M |
| Jun 11, 2026 | $50.68 | $50.95 | $50.36 | $50.61 | -0.69% | 114.00K |
| Jun 10, 2026 | $51.06 | $51.06 | $50.48 | $50.96 | +0.55% | 23.36K |
| Jun 9, 2026 | $50.11 | $50.69 | $50.11 | $50.68 | +1.60% | 16.85K |
| Jun 8, 2026 | $50.36 | $50.36 | $49.84 | $49.88 | -1.19% | 24.86K |
| Jun 5, 2026 | $50.19 | $50.87 | $50.16 | $50.48 | +0.48% | 10.90K |
| Jun 4, 2026 | $49.83 | $50.25 | $49.70 | $50.24 | +0.66% | 213.55K |
| Jun 3, 2026 | $50.91 | $50.91 | $49.80 | $49.91 | -0.22% | 181.20K |
| Jun 2, 2026 | $49.69 | $50.21 | $49.68 | $50.02 | +0.75% | 13.06K |
| Jun 1, 2026 | $49.94 | $50.16 | $49.44 | $49.65 | -1.29% | 69.76K |
| May 29, 2026 | $50.73 | $50.75 | $50.26 | $50.30 | -1.00% | 54.35K |
| May 28, 2026 | $51.42 | $51.42 | $50.66 | $50.81 | -0.86% | 19.55K |
| May 27, 2026 | $51.22 | $51.44 | $51.08 | $51.25 | +0.02% | 17.98K |
| May 26, 2026 | $51.38 | $51.59 | $51.21 | $51.24 | -0.85% | 108.32K |
| May 22, 2026 | $51.17 | $51.77 | $51.17 | $51.68 | +0.72% | 65.21K |
| May 21, 2026 | $50.76 | $51.64 | $50.76 | $51.31 | +1.20% | 37.93K |
| May 20, 2026 | $51.27 | $51.39 | $50.70 | $50.70 | -1.61% | 132.75K |
| May 19, 2026 | $51.25 | $51.60 | $51.22 | $51.53 | +1.07% | 46.91K |
| May 18, 2026 | $51.28 | $51.28 | $50.69 | $50.99 | +0.94% | 13.79K |
| May 15, 2026 | $50.47 | $50.61 | $50.18 | $50.51 | -0.51% | 23.46K |
| May 14, 2026 | $50.60 | $51.15 | $50.54 | $50.77 | +0.04% | 23.63K |
| May 13, 2026 | $50.75 | $50.75 | $50.35 | $50.75 | -0.31% | 24.67K |
| May 12, 2026 | $50.76 | $51.13 | $50.53 | $50.91 | +0.32% | 25.89K |
| May 11, 2026 | $50.37 | $50.89 | $50.37 | $50.75 | +0.48% | 60.09K |
| May 8, 2026 | $50.44 | $50.51 | $50.15 | $50.51 | — | 76.52K |