Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
74.72
+0.84 (1.14%)
Jul 25, 2025, 4:00 PM - Market closed

Somnigroup International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202574.3374.8173.7474.7274.721.14%1,900,602
Jul 24, 202575.2175.6973.6773.8873.88-1.49%2,306,739
Jul 23, 202575.3675.5074.6075.0075.000.25%2,339,743
Jul 22, 202574.0175.1273.4474.8174.811.31%2,103,839
Jul 21, 202573.7074.1773.0973.8473.840.71%2,980,793
Jul 18, 202573.3573.4172.3073.3273.320.92%1,578,315
Jul 17, 202570.4172.7470.4172.6572.652.40%2,126,884
Jul 16, 202570.4470.9769.1570.9570.950.98%2,031,365
Jul 15, 202572.0772.2969.9870.2670.26-2.38%2,019,063
Jul 14, 202570.8072.2770.8071.9771.971.12%1,923,811
Jul 11, 202572.4473.2970.9871.1771.17-2.43%2,204,928
Jul 10, 202573.4874.4272.7372.9472.94-0.92%3,202,245
Jul 9, 202571.8173.7071.4273.6273.622.69%2,969,646
Jul 8, 202571.9372.3771.0871.6971.69-0.33%2,672,341
Jul 7, 202571.4672.0071.1171.9371.930.08%2,344,533
Jul 3, 202572.0272.1671.4371.8771.870.20%1,730,480
Jul 2, 202570.3772.1969.6471.7371.732.93%4,447,739
Jul 1, 202567.6770.6567.5069.6969.692.41%2,905,677
Jun 30, 202567.4768.2867.2168.0568.050.80%2,107,321
Jun 27, 202567.0168.3366.7567.5167.511.29%3,835,197
Jun 26, 202566.1166.7565.5166.6566.651.32%2,043,190
Jun 25, 202566.7866.8765.6065.7865.78-2.14%2,481,162
Jun 24, 202567.1667.5966.2167.2267.221.65%2,063,819
Jun 23, 202564.8266.1463.9066.1366.131.27%1,736,873
Jun 20, 202565.3665.5264.8065.3065.300.49%2,094,734
Jun 18, 202564.2465.9964.1864.9864.981.34%2,120,015
Jun 17, 202564.1264.9063.8064.1264.12-0.99%2,103,901
Jun 16, 202564.3465.2464.2264.7664.761.92%2,894,815
Jun 13, 202563.1564.5463.1063.5463.54-1.49%2,757,740
Jun 12, 202564.6765.1464.1264.5064.50-0.94%1,875,240
Jun 11, 202566.2666.4264.8165.1165.11-1.48%3,087,665
Jun 10, 202566.2666.5365.9566.0966.090.38%2,182,947
Jun 9, 202565.8366.1665.2465.8465.840.60%1,701,534
Jun 6, 202565.4865.6664.8065.4565.450.96%1,612,459
Jun 5, 202565.1565.3864.3564.8364.83-0.57%1,849,878
Jun 4, 202564.8965.7364.5265.2065.200.60%2,266,563
Jun 3, 202563.9865.0563.6164.8164.811.30%1,585,547
Jun 2, 202564.5964.9162.4663.9863.98-1.66%2,348,121
May 30, 202565.2565.4764.6265.0665.06-0.40%2,091,336
May 29, 202566.6766.8764.8265.3265.32-1.52%2,207,914
May 28, 202566.4266.7665.9066.3366.33-0.45%2,378,321
May 27, 202564.4666.6863.9766.6366.634.40%3,325,311
May 23, 202563.1464.2263.1463.8263.82-0.56%1,974,134
May 22, 202564.0164.7163.6064.1864.18-0.62%2,901,873
May 21, 202565.6166.1464.5464.5864.43-2.56%2,523,455
May 20, 202566.3566.5965.7366.2866.130.18%1,705,520
May 19, 202565.5866.2065.1266.1666.01-0.99%2,462,023
May 16, 202566.0966.8465.8466.8266.661.52%2,621,054
May 15, 202564.0366.0964.0165.8265.672.56%3,426,773
May 14, 202563.8464.7263.6264.1864.030.09%8,511,418