Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
84.43
-1.12 (-1.31%)
Sep 22, 2025, 3:50 PM EDT - Market open
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 85.09 | 85.26 | 83.84 | 84.44 | - | -1.30% | 951,736 |
| Sep 19, 2025 | 85.81 | 86.38 | 85.52 | 85.55 | 85.55 | -0.53% | 3,551,371 |
| Sep 18, 2025 | 85.25 | 86.24 | 85.05 | 86.01 | 86.01 | 1.13% | 2,106,007 |
| Sep 17, 2025 | 85.23 | 86.37 | 84.18 | 85.05 | 85.05 | -0.15% | 2,118,444 |
| Sep 16, 2025 | 85.43 | 85.88 | 84.25 | 85.18 | 85.18 | -0.29% | 1,872,250 |
| Sep 15, 2025 | 85.39 | 85.61 | 84.41 | 85.43 | 85.43 | 1.61% | 1,679,377 |
| Sep 12, 2025 | 85.49 | 85.98 | 83.89 | 84.08 | 84.08 | -2.33% | 1,371,945 |
| Sep 11, 2025 | 85.24 | 86.34 | 84.82 | 86.09 | 86.09 | 1.21% | 1,909,104 |
| Sep 10, 2025 | 84.36 | 85.71 | 84.04 | 85.06 | 85.06 | 0.81% | 1,650,671 |
| Sep 9, 2025 | 86.03 | 86.35 | 84.29 | 84.38 | 84.38 | -2.32% | 1,782,299 |
| Sep 8, 2025 | 87.31 | 87.58 | 85.93 | 86.38 | 86.38 | -0.88% | 1,725,316 |
| Sep 5, 2025 | 87.08 | 88.15 | 86.65 | 87.15 | 87.15 | 0.31% | 1,872,643 |
| Sep 4, 2025 | 85.10 | 87.01 | 84.79 | 86.88 | 86.88 | 2.50% | 2,844,241 |
| Sep 3, 2025 | 84.71 | 85.26 | 83.55 | 84.76 | 84.76 | 0.69% | 2,046,670 |
| Sep 2, 2025 | 82.75 | 84.75 | 82.51 | 84.18 | 84.18 | 0.27% | 1,809,358 |
| Aug 29, 2025 | 84.52 | 84.74 | 83.67 | 83.95 | 83.95 | -0.47% | 1,648,368 |
| Aug 28, 2025 | 84.58 | 84.90 | 83.42 | 84.35 | 84.35 | -0.25% | 1,428,530 |
| Aug 27, 2025 | 84.05 | 85.03 | 84.05 | 84.56 | 84.56 | 0.33% | 2,825,418 |
| Aug 26, 2025 | 82.79 | 84.46 | 82.41 | 84.28 | 84.28 | 1.96% | 2,282,358 |
| Aug 25, 2025 | 83.00 | 83.46 | 82.31 | 82.66 | 82.66 | -1.35% | 2,748,365 |
| Aug 22, 2025 | 81.02 | 84.32 | 80.25 | 83.79 | 83.79 | 4.09% | 2,991,599 |
| Aug 21, 2025 | 80.20 | 80.98 | 79.84 | 80.50 | 80.50 | -0.62% | 1,586,906 |
| Aug 20, 2025 | 80.93 | 81.42 | 80.57 | 81.00 | 80.85 | -0.47% | 2,869,948 |
| Aug 19, 2025 | 80.63 | 81.77 | 80.53 | 81.38 | 81.23 | 0.98% | 2,025,531 |
| Aug 18, 2025 | 80.68 | 80.70 | 79.60 | 80.59 | 80.44 | 0.64% | 2,344,606 |
| Aug 15, 2025 | 79.77 | 80.23 | 79.18 | 80.08 | 79.93 | 0.83% | 1,764,734 |
| Aug 14, 2025 | 79.72 | 80.01 | 78.55 | 79.42 | 79.27 | -1.93% | 4,296,844 |
| Aug 13, 2025 | 78.57 | 81.09 | 78.05 | 80.98 | 80.83 | 3.58% | 2,755,619 |
| Aug 12, 2025 | 76.73 | 78.32 | 76.02 | 78.18 | 78.04 | 2.50% | 1,916,326 |
| Aug 11, 2025 | 75.00 | 76.28 | 74.36 | 76.27 | 76.13 | 1.76% | 2,975,942 |
| Aug 8, 2025 | 75.27 | 75.58 | 73.65 | 74.95 | 74.81 | 1.34% | 2,920,644 |
| Aug 7, 2025 | 74.35 | 75.41 | 71.14 | 73.96 | 73.82 | 0.43% | 6,086,021 |
| Aug 6, 2025 | 74.59 | 74.59 | 73.24 | 73.64 | 73.50 | -1.27% | 4,163,671 |
| Aug 5, 2025 | 74.27 | 75.07 | 73.63 | 74.59 | 74.45 | 0.63% | 2,554,885 |
| Aug 4, 2025 | 73.00 | 74.20 | 72.31 | 74.12 | 73.98 | 2.67% | 2,928,573 |
| Aug 1, 2025 | 71.56 | 72.48 | 70.42 | 72.19 | 72.06 | -0.26% | 2,421,861 |
| Jul 31, 2025 | 72.43 | 72.96 | 71.83 | 72.38 | 72.25 | -0.54% | 1,258,003 |
| Jul 30, 2025 | 73.30 | 73.76 | 72.09 | 72.77 | 72.64 | -0.72% | 2,378,986 |
| Jul 29, 2025 | 75.25 | 75.35 | 73.14 | 73.30 | 73.16 | -1.98% | 2,733,081 |
| Jul 28, 2025 | 74.75 | 75.13 | 74.04 | 74.78 | 74.64 | 0.08% | 1,975,712 |
| Jul 25, 2025 | 74.33 | 74.81 | 73.74 | 74.72 | 74.58 | 1.14% | 1,900,602 |
| Jul 24, 2025 | 75.21 | 75.69 | 73.67 | 73.88 | 73.74 | -1.49% | 2,306,739 |
| Jul 23, 2025 | 75.36 | 75.50 | 74.60 | 75.00 | 74.86 | 0.25% | 2,339,743 |
| Jul 22, 2025 | 74.01 | 75.12 | 73.44 | 74.81 | 74.67 | 1.31% | 2,103,839 |
| Jul 21, 2025 | 73.70 | 74.17 | 73.09 | 73.84 | 73.70 | 0.71% | 2,980,793 |
| Jul 18, 2025 | 73.35 | 73.41 | 72.30 | 73.32 | 73.18 | 0.92% | 1,578,315 |
| Jul 17, 2025 | 70.41 | 72.74 | 70.41 | 72.65 | 72.52 | 2.40% | 2,126,884 |
| Jul 16, 2025 | 70.44 | 70.97 | 69.15 | 70.95 | 70.82 | 0.98% | 2,031,365 |
| Jul 15, 2025 | 72.07 | 72.29 | 69.98 | 70.26 | 70.13 | -2.38% | 2,019,063 |
| Jul 14, 2025 | 70.80 | 72.27 | 70.80 | 71.97 | 71.84 | 1.12% | 1,923,811 |