Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
63.30
-1.93 (-2.96%)
Feb 21, 2025, 4:00 PM EST - Market closed
Somnigroup International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 63.88 | 66.09 | 62.85 | 63.30 | 63.30 | -2.96% | 2,979,439 |
Feb 20, 2025 | 65.48 | 68.98 | 64.88 | 65.23 | 65.23 | -2.35% | 2,565,816 |
Feb 19, 2025 | 68.98 | 68.98 | 66.29 | 66.80 | 66.80 | -3.40% | 4,392,226 |
Feb 18, 2025 | 68.00 | 69.87 | 67.38 | 69.15 | 69.15 | 0.54% | 1,578,562 |
Feb 14, 2025 | 68.96 | 69.55 | 68.30 | 68.78 | 68.78 | 0.50% | 2,993,276 |
Feb 13, 2025 | 66.59 | 68.48 | 66.29 | 68.44 | 68.44 | 2.92% | 2,773,873 |
Feb 12, 2025 | 65.04 | 66.55 | 64.71 | 66.50 | 66.50 | -0.12% | 2,391,214 |
Feb 11, 2025 | 65.93 | 66.77 | 65.39 | 66.58 | 66.58 | 2.83% | 4,070,319 |
Feb 10, 2025 | 64.44 | 64.93 | 64.09 | 64.75 | 64.75 | 0.48% | 2,209,331 |
Feb 7, 2025 | 65.26 | 65.60 | 64.21 | 64.44 | 64.44 | -1.26% | 2,275,720 |
Feb 6, 2025 | 66.56 | 66.88 | 65.00 | 65.26 | 65.26 | -1.88% | 3,086,718 |
Feb 5, 2025 | 65.46 | 66.69 | 63.85 | 66.51 | 66.51 | 2.65% | 4,493,585 |
Feb 4, 2025 | 66.50 | 67.46 | 64.43 | 64.79 | 64.79 | -3.18% | 5,932,664 |
Feb 3, 2025 | 65.63 | 68.53 | 65.15 | 66.92 | 66.92 | 5.99% | 8,485,222 |
Jan 31, 2025 | 64.02 | 64.49 | 62.98 | 63.14 | 63.14 | -1.91% | 2,068,051 |
Jan 30, 2025 | 62.43 | 64.65 | 62.43 | 64.37 | 64.37 | 3.77% | 2,937,648 |
Jan 29, 2025 | 61.88 | 62.87 | 60.58 | 62.03 | 62.03 | 2.33% | 2,920,566 |
Jan 28, 2025 | 59.50 | 61.14 | 59.28 | 60.62 | 60.62 | 1.61% | 3,700,413 |
Jan 27, 2025 | 59.27 | 60.68 | 59.27 | 59.66 | 59.66 | -0.68% | 1,787,182 |
Jan 24, 2025 | 60.24 | 60.25 | 59.30 | 60.07 | 60.07 | -0.32% | 1,952,834 |
Jan 23, 2025 | 60.41 | 60.41 | 59.36 | 60.26 | 60.26 | -0.64% | 1,329,267 |
Jan 22, 2025 | 61.46 | 61.60 | 60.39 | 60.65 | 60.65 | -0.75% | 1,237,781 |
Jan 21, 2025 | 59.88 | 61.28 | 59.67 | 61.11 | 61.11 | 2.53% | 1,542,983 |
Jan 17, 2025 | 59.94 | 60.16 | 59.45 | 59.60 | 59.60 | 0.10% | 1,178,745 |
Jan 16, 2025 | 57.90 | 59.60 | 57.67 | 59.54 | 59.54 | 3.30% | 1,796,882 |
Jan 15, 2025 | 57.80 | 58.23 | 57.35 | 57.64 | 57.64 | 1.66% | 1,171,923 |
Jan 14, 2025 | 56.07 | 57.02 | 56.05 | 56.70 | 56.70 | 1.12% | 1,181,638 |
Jan 13, 2025 | 54.82 | 56.07 | 54.65 | 56.07 | 56.07 | 1.69% | 1,138,480 |
Jan 10, 2025 | 54.51 | 55.77 | 54.51 | 55.14 | 55.14 | 0.04% | 1,022,400 |
Jan 8, 2025 | 54.34 | 55.27 | 53.54 | 55.12 | 55.12 | 0.25% | 762,274 |
Jan 7, 2025 | 55.64 | 55.87 | 54.42 | 54.98 | 54.98 | -0.94% | 1,071,044 |
Jan 6, 2025 | 56.05 | 56.78 | 55.36 | 55.50 | 55.50 | -0.43% | 1,110,076 |
Jan 3, 2025 | 56.09 | 56.33 | 55.36 | 55.74 | 55.74 | -0.14% | 1,060,513 |
Jan 2, 2025 | 57.13 | 57.19 | 55.77 | 55.82 | 55.82 | -1.53% | 1,449,047 |
Dec 31, 2024 | 57.15 | 57.55 | 56.64 | 56.69 | 56.69 | -0.51% | 1,366,989 |
Dec 30, 2024 | 54.61 | 57.26 | 54.23 | 56.98 | 56.98 | 3.54% | 2,271,837 |
Dec 27, 2024 | 55.42 | 55.87 | 54.63 | 55.03 | 55.03 | -1.43% | 669,809 |
Dec 26, 2024 | 55.71 | 56.05 | 55.17 | 55.83 | 55.83 | -0.32% | 765,200 |
Dec 24, 2024 | 55.83 | 56.08 | 55.31 | 56.01 | 56.01 | 0.86% | 254,264 |
Dec 23, 2024 | 55.30 | 55.70 | 54.90 | 55.53 | 55.53 | 0.16% | 1,038,036 |
Dec 20, 2024 | 55.03 | 56.06 | 54.88 | 55.44 | 55.44 | 0.75% | 3,346,300 |
Dec 19, 2024 | 55.15 | 55.92 | 54.78 | 55.03 | 55.03 | -0.07% | 1,884,566 |
Dec 18, 2024 | 57.00 | 57.68 | 55.07 | 55.07 | 55.07 | -3.30% | 1,804,522 |
Dec 17, 2024 | 56.77 | 57.06 | 55.97 | 56.95 | 56.95 | -0.40% | 1,446,884 |
Dec 16, 2024 | 57.74 | 58.12 | 57.05 | 57.18 | 57.18 | -1.18% | 1,168,933 |
Dec 13, 2024 | 56.75 | 57.99 | 56.69 | 57.86 | 57.86 | 2.03% | 1,703,692 |
Dec 12, 2024 | 55.32 | 57.15 | 55.18 | 56.71 | 56.71 | 2.24% | 1,839,879 |
Dec 11, 2024 | 55.70 | 55.81 | 55.25 | 55.47 | 55.47 | 0.34% | 1,248,413 |
Dec 10, 2024 | 55.40 | 55.74 | 54.21 | 55.28 | 55.28 | -0.34% | 1,681,287 |
Dec 9, 2024 | 55.03 | 55.70 | 54.85 | 55.47 | 55.47 | 0.84% | 1,808,509 |
Dec 6, 2024 | 55.91 | 55.99 | 54.74 | 55.01 | 55.01 | -0.40% | 1,063,866 |
Dec 5, 2024 | 56.10 | 56.10 | 54.94 | 55.23 | 55.23 | -1.38% | 1,207,488 |
Dec 4, 2024 | 55.85 | 56.12 | 55.47 | 56.00 | 56.00 | -0.43% | 938,505 |
Dec 3, 2024 | 56.49 | 56.77 | 55.51 | 56.24 | 56.24 | 0.21% | 1,735,261 |
Dec 2, 2024 | 56.08 | 56.56 | 55.58 | 56.12 | 56.12 | 0.25% | 1,973,117 |
Nov 29, 2024 | 56.09 | 56.31 | 55.51 | 55.98 | 55.98 | 0.30% | 887,334 |
Nov 27, 2024 | 56.55 | 57.11 | 55.61 | 55.81 | 55.81 | -0.39% | 1,259,537 |
Nov 26, 2024 | 57.31 | 57.37 | 55.94 | 56.03 | 56.03 | -3.16% | 1,899,649 |
Nov 25, 2024 | 55.56 | 58.44 | 55.56 | 57.86 | 57.86 | 5.70% | 2,034,112 |
Nov 22, 2024 | 54.76 | 55.34 | 54.67 | 54.74 | 54.74 | 0.63% | 1,639,989 |
Nov 21, 2024 | 53.64 | 54.48 | 53.11 | 54.40 | 54.40 | 1.66% | 955,296 |
Nov 20, 2024 | 53.35 | 53.84 | 53.05 | 53.51 | 53.38 | -0.13% | 1,091,501 |
Nov 19, 2024 | 53.47 | 53.76 | 52.71 | 53.58 | 53.45 | -1.24% | 1,021,124 |
Nov 18, 2024 | 54.02 | 54.69 | 53.85 | 54.25 | 54.12 | 0.20% | 1,189,108 |
Nov 15, 2024 | 54.99 | 55.21 | 54.05 | 54.14 | 54.01 | -1.42% | 1,170,419 |
Nov 14, 2024 | 55.33 | 55.67 | 54.51 | 54.92 | 54.79 | -0.72% | 939,009 |
Nov 13, 2024 | 56.12 | 56.34 | 54.97 | 55.32 | 55.19 | -0.65% | 1,431,407 |
Nov 12, 2024 | 55.90 | 56.03 | 55.25 | 55.68 | 55.55 | -0.32% | 1,368,692 |
Nov 11, 2024 | 55.01 | 56.16 | 54.65 | 55.86 | 55.73 | 2.65% | 1,470,280 |
Nov 8, 2024 | 53.54 | 54.76 | 53.19 | 54.42 | 54.29 | 0.78% | 2,033,583 |
Nov 7, 2024 | 53.44 | 56.36 | 52.90 | 54.00 | 53.87 | 8.28% | 4,021,259 |
Nov 6, 2024 | 51.50 | 51.80 | 49.23 | 49.87 | 49.75 | 0.65% | 2,897,370 |
Nov 5, 2024 | 48.13 | 49.57 | 48.13 | 49.55 | 49.43 | 2.44% | 1,306,237 |
Nov 4, 2024 | 47.77 | 48.49 | 47.50 | 48.37 | 48.26 | 1.13% | 1,534,940 |
Nov 1, 2024 | 48.12 | 48.67 | 47.48 | 47.83 | 47.72 | -0.17% | 1,602,759 |
Oct 31, 2024 | 48.50 | 48.79 | 47.90 | 47.91 | 47.80 | -1.92% | 1,631,421 |
Oct 30, 2024 | 49.31 | 49.80 | 48.82 | 48.85 | 48.73 | -1.05% | 1,103,853 |
Oct 29, 2024 | 48.22 | 49.68 | 48.14 | 49.37 | 49.25 | -0.12% | 1,688,516 |
Oct 28, 2024 | 47.96 | 49.54 | 47.96 | 49.43 | 49.31 | 3.71% | 2,572,705 |
Oct 25, 2024 | 48.04 | 48.52 | 47.46 | 47.66 | 47.55 | -0.83% | 910,052 |
Oct 24, 2024 | 48.38 | 48.38 | 47.70 | 48.06 | 47.95 | -0.17% | 852,444 |
Oct 23, 2024 | 48.75 | 48.96 | 47.84 | 48.14 | 48.03 | -1.53% | 1,066,450 |
Oct 22, 2024 | 49.38 | 49.38 | 48.45 | 48.89 | 48.77 | -1.87% | 1,543,558 |
Oct 21, 2024 | 50.47 | 50.62 | 49.44 | 49.82 | 49.70 | -1.58% | 1,394,610 |
Oct 18, 2024 | 50.59 | 50.79 | 50.32 | 50.62 | 50.50 | 0.40% | 949,066 |
Oct 17, 2024 | 50.89 | 51.12 | 50.12 | 50.42 | 50.30 | -0.51% | 968,523 |
Oct 16, 2024 | 50.76 | 51.21 | 50.55 | 50.68 | 50.56 | 0.42% | 895,096 |
Oct 15, 2024 | 50.51 | 51.35 | 50.44 | 50.47 | 50.35 | -0.28% | 990,944 |
Oct 14, 2024 | 50.68 | 50.80 | 50.00 | 50.61 | 50.49 | -0.06% | 1,158,191 |
Oct 11, 2024 | 51.13 | 51.51 | 50.42 | 50.64 | 50.52 | -1.09% | 1,886,069 |
Oct 10, 2024 | 51.02 | 51.22 | 50.43 | 51.20 | 51.08 | -0.70% | 1,173,014 |
Oct 9, 2024 | 52.17 | 52.35 | 51.34 | 51.56 | 51.44 | -0.87% | 787,806 |
Oct 8, 2024 | 51.72 | 52.36 | 51.67 | 52.01 | 51.89 | -0.44% | 992,882 |
Oct 7, 2024 | 52.50 | 52.50 | 51.61 | 52.24 | 52.12 | -1.47% | 732,378 |
Oct 4, 2024 | 54.11 | 54.22 | 52.68 | 53.02 | 52.89 | -0.53% | 1,606,331 |
Oct 3, 2024 | 53.61 | 53.88 | 53.06 | 53.30 | 53.17 | -1.41% | 1,080,371 |
Oct 2, 2024 | 54.06 | 54.78 | 53.67 | 54.06 | 53.93 | -1.01% | 911,213 |
Oct 1, 2024 | 54.42 | 54.93 | 53.74 | 54.61 | 54.48 | 0.02% | 1,040,397 |
Sep 30, 2024 | 54.65 | 54.79 | 54.09 | 54.60 | 54.47 | -0.33% | 1,411,956 |
Sep 27, 2024 | 54.58 | 55.36 | 54.11 | 54.78 | 54.65 | 1.35% | 1,241,253 |