Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
90.70
+1.44 (1.61%)
At close: Nov 26, 2025, 4:00 PM EST
91.70
+1.00 (1.10%)
After-hours: Nov 26, 2025, 7:00 PM EST
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 89.20 | 91.70 | 89.20 | 90.70 | 90.70 | 1.61% | 1,803,786 |
| Nov 25, 2025 | 88.02 | 90.04 | 86.59 | 89.26 | 89.26 | 1.59% | 4,249,786 |
| Nov 24, 2025 | 87.61 | 89.15 | 87.16 | 87.86 | 87.86 | 0.56% | 1,874,450 |
| Nov 21, 2025 | 85.99 | 88.44 | 84.20 | 87.37 | 87.37 | 3.23% | 3,064,466 |
| Nov 20, 2025 | 85.80 | 87.48 | 84.48 | 84.64 | 84.64 | -0.04% | 2,230,985 |
| Nov 19, 2025 | 84.18 | 85.98 | 83.77 | 84.67 | 84.52 | 0.94% | 2,636,119 |
| Nov 18, 2025 | 86.12 | 86.12 | 83.62 | 83.88 | 83.73 | -2.47% | 2,101,709 |
| Nov 17, 2025 | 88.39 | 88.50 | 85.89 | 86.00 | 85.85 | -2.65% | 1,776,344 |
| Nov 14, 2025 | 87.37 | 88.73 | 87.37 | 88.34 | 88.18 | -0.32% | 1,566,461 |
| Nov 13, 2025 | 92.03 | 92.56 | 88.24 | 88.62 | 88.46 | -3.68% | 1,978,432 |
| Nov 12, 2025 | 92.43 | 92.66 | 91.52 | 92.01 | 91.85 | -0.05% | 2,751,081 |
| Nov 11, 2025 | 93.50 | 94.01 | 91.98 | 92.06 | 91.90 | -1.54% | 1,873,269 |
| Nov 10, 2025 | 91.42 | 94.01 | 91.00 | 93.50 | 93.33 | 2.47% | 3,040,596 |
| Nov 7, 2025 | 89.44 | 91.54 | 88.79 | 91.25 | 91.09 | 2.55% | 3,117,252 |
| Nov 6, 2025 | 84.41 | 89.71 | 83.03 | 88.98 | 88.82 | 11.78% | 4,588,112 |
| Nov 5, 2025 | 79.63 | 80.36 | 78.21 | 79.60 | 79.46 | -0.64% | 2,999,012 |
| Nov 4, 2025 | 78.89 | 80.34 | 78.07 | 80.11 | 79.97 | 0.79% | 2,163,968 |
| Nov 3, 2025 | 79.92 | 79.92 | 78.01 | 79.48 | 79.34 | 0.18% | 3,116,669 |
| Oct 31, 2025 | 79.89 | 80.55 | 79.02 | 79.34 | 79.20 | -0.55% | 1,750,078 |
| Oct 30, 2025 | 81.74 | 81.94 | 79.35 | 79.78 | 79.64 | -2.39% | 1,916,750 |
| Oct 29, 2025 | 82.80 | 83.29 | 81.58 | 81.73 | 81.59 | -1.65% | 2,029,792 |
| Oct 28, 2025 | 82.16 | 83.49 | 81.79 | 83.10 | 82.95 | 0.81% | 2,048,464 |
| Oct 27, 2025 | 83.65 | 84.26 | 82.29 | 82.43 | 82.28 | -0.57% | 1,255,610 |
| Oct 24, 2025 | 83.86 | 84.00 | 82.57 | 82.90 | 82.75 | -0.02% | 1,307,053 |
| Oct 23, 2025 | 83.88 | 84.43 | 82.72 | 82.92 | 82.77 | -1.07% | 1,307,425 |
| Oct 22, 2025 | 84.77 | 85.06 | 83.64 | 83.82 | 83.67 | -1.19% | 1,532,737 |
| Oct 21, 2025 | 84.07 | 85.63 | 83.62 | 84.83 | 84.68 | 0.90% | 1,587,260 |
| Oct 20, 2025 | 84.71 | 84.71 | 83.22 | 84.07 | 83.92 | -0.21% | 1,358,126 |
| Oct 17, 2025 | 85.11 | 85.43 | 84.06 | 84.25 | 84.10 | -0.89% | 1,358,265 |
| Oct 16, 2025 | 86.56 | 86.68 | 84.10 | 85.01 | 84.86 | -1.64% | 1,838,490 |
| Oct 15, 2025 | 87.65 | 87.79 | 86.30 | 86.43 | 86.28 | -1.05% | 1,919,765 |
| Oct 14, 2025 | 84.20 | 87.65 | 84.20 | 87.35 | 87.20 | 2.70% | 2,307,932 |
| Oct 13, 2025 | 85.12 | 85.74 | 84.76 | 85.05 | 84.90 | 1.58% | 1,653,818 |
| Oct 10, 2025 | 84.79 | 85.20 | 83.41 | 83.73 | 83.58 | -0.24% | 2,009,235 |
| Oct 9, 2025 | 85.47 | 85.69 | 83.67 | 83.93 | 83.78 | -1.93% | 1,744,558 |
| Oct 8, 2025 | 84.04 | 85.73 | 83.41 | 85.58 | 85.43 | 2.10% | 1,536,809 |
| Oct 7, 2025 | 84.08 | 84.78 | 82.99 | 83.82 | 83.67 | -0.78% | 1,180,004 |
| Oct 6, 2025 | 84.50 | 85.29 | 83.39 | 84.48 | 84.33 | 0.28% | 1,342,249 |
| Oct 3, 2025 | 84.16 | 84.88 | 83.35 | 84.24 | 84.09 | 0.33% | 1,371,059 |
| Oct 2, 2025 | 82.93 | 84.01 | 82.44 | 83.96 | 83.81 | 0.89% | 1,295,367 |
| Oct 1, 2025 | 83.90 | 84.35 | 82.67 | 83.22 | 83.07 | -1.32% | 1,199,712 |
| Sep 30, 2025 | 82.44 | 84.39 | 82.20 | 84.33 | 84.18 | 2.21% | 1,782,811 |
| Sep 29, 2025 | 83.14 | 83.44 | 81.65 | 82.51 | 82.36 | -0.16% | 1,556,778 |
| Sep 26, 2025 | 82.43 | 83.04 | 82.03 | 82.64 | 82.49 | 0.71% | 1,200,945 |
| Sep 25, 2025 | 81.60 | 82.34 | 81.28 | 82.06 | 81.91 | -0.04% | 1,733,682 |
| Sep 24, 2025 | 83.37 | 84.04 | 82.07 | 82.09 | 81.94 | -2.78% | 2,752,942 |
| Sep 23, 2025 | 84.27 | 85.04 | 84.07 | 84.44 | 84.29 | 0.24% | 1,643,983 |
| Sep 22, 2025 | 85.09 | 85.26 | 83.84 | 84.24 | 84.09 | -1.53% | 1,612,764 |
| Sep 19, 2025 | 85.81 | 86.38 | 85.52 | 85.55 | 85.40 | -0.53% | 3,551,371 |
| Sep 18, 2025 | 85.25 | 86.24 | 85.05 | 86.01 | 85.86 | 1.13% | 2,106,007 |