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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 74.33 | 74.81 | 73.74 | 74.72 | 74.72 | 1.14% | 1,900,602 |
Jul 24, 2025 | 75.21 | 75.69 | 73.67 | 73.88 | 73.88 | -1.49% | 2,306,739 |
Jul 23, 2025 | 75.36 | 75.50 | 74.60 | 75.00 | 75.00 | 0.25% | 2,339,743 |
Jul 22, 2025 | 74.01 | 75.12 | 73.44 | 74.81 | 74.81 | 1.31% | 2,103,839 |
Jul 21, 2025 | 73.70 | 74.17 | 73.09 | 73.84 | 73.84 | 0.71% | 2,980,793 |
Jul 18, 2025 | 73.35 | 73.41 | 72.30 | 73.32 | 73.32 | 0.92% | 1,578,315 |
Jul 17, 2025 | 70.41 | 72.74 | 70.41 | 72.65 | 72.65 | 2.40% | 2,126,884 |
Jul 16, 2025 | 70.44 | 70.97 | 69.15 | 70.95 | 70.95 | 0.98% | 2,031,365 |
Jul 15, 2025 | 72.07 | 72.29 | 69.98 | 70.26 | 70.26 | -2.38% | 2,019,063 |
Jul 14, 2025 | 70.80 | 72.27 | 70.80 | 71.97 | 71.97 | 1.12% | 1,923,811 |
Jul 11, 2025 | 72.44 | 73.29 | 70.98 | 71.17 | 71.17 | -2.43% | 2,204,928 |
Jul 10, 2025 | 73.48 | 74.42 | 72.73 | 72.94 | 72.94 | -0.92% | 3,202,245 |
Jul 9, 2025 | 71.81 | 73.70 | 71.42 | 73.62 | 73.62 | 2.69% | 2,969,646 |
Jul 8, 2025 | 71.93 | 72.37 | 71.08 | 71.69 | 71.69 | -0.33% | 2,672,341 |
Jul 7, 2025 | 71.46 | 72.00 | 71.11 | 71.93 | 71.93 | 0.08% | 2,344,533 |
Jul 3, 2025 | 72.02 | 72.16 | 71.43 | 71.87 | 71.87 | 0.20% | 1,730,480 |
Jul 2, 2025 | 70.37 | 72.19 | 69.64 | 71.73 | 71.73 | 2.93% | 4,447,739 |
Jul 1, 2025 | 67.67 | 70.65 | 67.50 | 69.69 | 69.69 | 2.41% | 2,905,677 |
Jun 30, 2025 | 67.47 | 68.28 | 67.21 | 68.05 | 68.05 | 0.80% | 2,107,321 |
Jun 27, 2025 | 67.01 | 68.33 | 66.75 | 67.51 | 67.51 | 1.29% | 3,835,197 |
Jun 26, 2025 | 66.11 | 66.75 | 65.51 | 66.65 | 66.65 | 1.32% | 2,043,190 |
Jun 25, 2025 | 66.78 | 66.87 | 65.60 | 65.78 | 65.78 | -2.14% | 2,481,162 |
Jun 24, 2025 | 67.16 | 67.59 | 66.21 | 67.22 | 67.22 | 1.65% | 2,063,819 |
Jun 23, 2025 | 64.82 | 66.14 | 63.90 | 66.13 | 66.13 | 1.27% | 1,736,873 |
Jun 20, 2025 | 65.36 | 65.52 | 64.80 | 65.30 | 65.30 | 0.49% | 2,094,734 |
Jun 18, 2025 | 64.24 | 65.99 | 64.18 | 64.98 | 64.98 | 1.34% | 2,120,015 |
Jun 17, 2025 | 64.12 | 64.90 | 63.80 | 64.12 | 64.12 | -0.99% | 2,103,901 |
Jun 16, 2025 | 64.34 | 65.24 | 64.22 | 64.76 | 64.76 | 1.92% | 2,894,815 |
Jun 13, 2025 | 63.15 | 64.54 | 63.10 | 63.54 | 63.54 | -1.49% | 2,757,740 |
Jun 12, 2025 | 64.67 | 65.14 | 64.12 | 64.50 | 64.50 | -0.94% | 1,875,240 |
Jun 11, 2025 | 66.26 | 66.42 | 64.81 | 65.11 | 65.11 | -1.48% | 3,087,665 |
Jun 10, 2025 | 66.26 | 66.53 | 65.95 | 66.09 | 66.09 | 0.38% | 2,182,947 |
Jun 9, 2025 | 65.83 | 66.16 | 65.24 | 65.84 | 65.84 | 0.60% | 1,701,534 |
Jun 6, 2025 | 65.48 | 65.66 | 64.80 | 65.45 | 65.45 | 0.96% | 1,612,459 |
Jun 5, 2025 | 65.15 | 65.38 | 64.35 | 64.83 | 64.83 | -0.57% | 1,849,878 |
Jun 4, 2025 | 64.89 | 65.73 | 64.52 | 65.20 | 65.20 | 0.60% | 2,266,563 |
Jun 3, 2025 | 63.98 | 65.05 | 63.61 | 64.81 | 64.81 | 1.30% | 1,585,547 |
Jun 2, 2025 | 64.59 | 64.91 | 62.46 | 63.98 | 63.98 | -1.66% | 2,348,121 |
May 30, 2025 | 65.25 | 65.47 | 64.62 | 65.06 | 65.06 | -0.40% | 2,091,336 |
May 29, 2025 | 66.67 | 66.87 | 64.82 | 65.32 | 65.32 | -1.52% | 2,207,914 |
May 28, 2025 | 66.42 | 66.76 | 65.90 | 66.33 | 66.33 | -0.45% | 2,378,321 |
May 27, 2025 | 64.46 | 66.68 | 63.97 | 66.63 | 66.63 | 4.40% | 3,325,311 |
May 23, 2025 | 63.14 | 64.22 | 63.14 | 63.82 | 63.82 | -0.56% | 1,974,134 |
May 22, 2025 | 64.01 | 64.71 | 63.60 | 64.18 | 64.18 | -0.62% | 2,901,873 |
May 21, 2025 | 65.61 | 66.14 | 64.54 | 64.58 | 64.43 | -2.56% | 2,523,455 |
May 20, 2025 | 66.35 | 66.59 | 65.73 | 66.28 | 66.13 | 0.18% | 1,705,520 |
May 19, 2025 | 65.58 | 66.20 | 65.12 | 66.16 | 66.01 | -0.99% | 2,462,023 |
May 16, 2025 | 66.09 | 66.84 | 65.84 | 66.82 | 66.66 | 1.52% | 2,621,054 |
May 15, 2025 | 64.03 | 66.09 | 64.01 | 65.82 | 65.67 | 2.56% | 3,426,773 |
May 14, 2025 | 63.84 | 64.72 | 63.62 | 64.18 | 64.03 | 0.09% | 8,511,418 |