Skip to main content
logo
Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
83.95
-0.40 (-0.47%)
At close: Aug 29, 2025, 4:00 PM
83.90
-0.05 (-0.06%)
After-hours: Aug 29, 2025, 4:19 PM EDT

Somnigroup International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202584.5284.7483.6783.95--0.47%1,474,746
Aug 28, 202584.5884.9083.4284.3584.35-0.25%1,428,530
Aug 27, 202584.0585.0384.0584.5684.560.33%2,825,418
Aug 26, 202582.7984.4682.4184.2884.281.96%2,282,358
Aug 25, 202583.0083.4682.3182.6682.66-1.35%2,748,365
Aug 22, 202581.0284.3280.2583.7983.794.09%2,991,599
Aug 21, 202580.2080.9879.8480.5080.50-0.62%1,586,906
Aug 20, 202580.9381.4280.5781.0080.85-0.47%2,869,948
Aug 19, 202580.6381.7780.5381.3881.230.98%2,025,531
Aug 18, 202580.6880.7079.6080.5980.440.64%2,344,606
Aug 15, 202579.7780.2379.1880.0879.930.83%1,764,734
Aug 14, 202579.7280.0178.5579.4279.27-1.93%4,296,844
Aug 13, 202578.5781.0978.0580.9880.833.58%2,755,619
Aug 12, 202576.7378.3276.0278.1878.042.50%1,916,326
Aug 11, 202575.0076.2874.3676.2776.131.76%2,975,942
Aug 8, 202575.2775.5873.6574.9574.811.34%2,920,644
Aug 7, 202574.3575.4171.1473.9673.820.43%6,086,021
Aug 6, 202574.5974.5973.2473.6473.50-1.27%4,163,671
Aug 5, 202574.2775.0773.6374.5974.450.63%2,554,885
Aug 4, 202573.0074.2072.3174.1273.982.67%2,928,573
Aug 1, 202571.5672.4870.4272.1972.06-0.26%2,421,861
Jul 31, 202572.4372.9671.8372.3872.25-0.54%1,258,003
Jul 30, 202573.3073.7672.0972.7772.64-0.72%2,378,986
Jul 29, 202575.2575.3573.1473.3073.16-1.98%2,733,081
Jul 28, 202574.7575.1374.0474.7874.640.08%1,975,712
Jul 25, 202574.3374.8173.7474.7274.581.14%1,900,602
Jul 24, 202575.2175.6973.6773.8873.74-1.49%2,306,739
Jul 23, 202575.3675.5074.6075.0074.860.25%2,339,743
Jul 22, 202574.0175.1273.4474.8174.671.31%2,103,839
Jul 21, 202573.7074.1773.0973.8473.700.71%2,980,793
Jul 18, 202573.3573.4172.3073.3273.180.92%1,578,315
Jul 17, 202570.4172.7470.4172.6572.522.40%2,126,884
Jul 16, 202570.4470.9769.1570.9570.820.98%2,031,365
Jul 15, 202572.0772.2969.9870.2670.13-2.38%2,019,063
Jul 14, 202570.8072.2770.8071.9771.841.12%1,923,811
Jul 11, 202572.4473.2970.9871.1771.04-2.43%2,204,928
Jul 10, 202573.4874.4272.7372.9472.80-0.92%3,202,245
Jul 9, 202571.8173.7071.4273.6273.482.69%2,969,646
Jul 8, 202571.9372.3771.0871.6971.56-0.33%2,672,341
Jul 7, 202571.4672.0071.1171.9371.800.08%2,344,533
Jul 3, 202572.0272.1671.4371.8771.740.20%1,730,480
Jul 2, 202570.3772.1969.6471.7371.602.93%4,447,739
Jul 1, 202567.6770.6567.5069.6969.562.41%2,905,677
Jun 30, 202567.4768.2867.2168.0567.920.80%2,107,321
Jun 27, 202567.0168.3366.7567.5167.381.29%3,835,197
Jun 26, 202566.1166.7565.5166.6566.531.32%2,043,190
Jun 25, 202566.7866.8765.6065.7865.66-2.14%2,481,162
Jun 24, 202567.1667.5966.2167.2267.101.65%2,063,819
Jun 23, 202564.8266.1463.9066.1366.011.27%1,736,873
Jun 20, 202565.3665.5264.8065.3065.180.49%2,094,734