Somnigroup International Inc. (SGI)

Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	88.23	89.91	87.61	90.04	-	3.84%	502,101
Feb 25, 2026	88.92	88.92	86.49	86.71	86.71	-2.16%	1,813,829
Feb 24, 2026	86.90	89.09	86.49	88.62	88.62	1.80%	1,979,161
Feb 23, 2026	90.34	90.34	85.74	87.05	87.05	-4.55%	1,617,218
Feb 20, 2026	89.17	91.27	88.61	91.20	91.20	1.96%	1,146,706
Feb 19, 2026	89.36	90.54	88.20	89.45	89.45	-0.74%	1,928,824
Feb 18, 2026	86.23	92.26	86.07	90.12	90.12	2.67%	3,473,397
Feb 17, 2026	91.46	92.08	85.62	87.78	87.78	-8.60%	4,536,273
Feb 13, 2026	92.94	96.82	92.09	96.04	96.04	3.88%	3,210,483
Feb 12, 2026	97.91	98.56	91.72	92.45	92.45	-4.82%	2,042,514
Feb 11, 2026	97.65	98.26	95.36	97.13	97.13	-0.88%	2,077,583
Feb 10, 2026	95.35	98.44	95.16	97.99	97.99	1.05%	1,865,312
Feb 9, 2026	96.62	97.04	95.36	96.97	96.97	0.67%	2,309,193
Feb 6, 2026	95.50	96.82	93.88	96.32	96.32	1.56%	3,602,265
Feb 5, 2026	96.01	96.01	94.15	94.84	94.84	0.06%	2,953,682
Feb 4, 2026	93.49	95.37	93.06	94.78	94.78	2.16%	2,288,146
Feb 3, 2026	91.27	94.46	90.22	92.78	92.78	1.39%	1,385,383
Feb 2, 2026	87.98	91.66	87.09	91.51	91.51	4.17%	1,344,198
Jan 30, 2026	89.00	89.76	87.50	87.85	87.85	-2.52%	1,526,536
Jan 29, 2026	89.75	90.12	88.16	90.12	90.12	0.41%	1,507,931
Jan 28, 2026	90.00	90.70	88.81	89.75	89.75	-1.07%	1,697,702
Jan 27, 2026	92.41	92.82	90.13	90.72	90.72	-2.15%	1,126,203
Jan 26, 2026	92.83	93.27	92.07	92.71	92.71	0.03%	941,128
Jan 23, 2026	94.29	94.98	91.52	92.68	92.68	-2.13%	1,079,472
Jan 22, 2026	96.26	96.72	93.85	94.70	94.70	-0.32%	1,274,035
Jan 21, 2026	93.84	95.84	92.81	95.00	95.00	2.54%	2,199,852
Jan 20, 2026	92.03	93.36	91.67	92.65	92.65	-1.44%	1,286,489
Jan 16, 2026	92.82	94.57	92.48	94.00	94.00	1.09%	1,362,871
Jan 15, 2026	92.17	93.93	92.03	92.99	92.99	1.52%	1,033,843
Jan 14, 2026	93.10	93.98	91.37	91.60	91.60	-2.20%	1,093,755
Jan 13, 2026	92.40	93.81	92.09	93.66	93.66	1.25%	866,734
Jan 12, 2026	93.26	93.75	92.01	92.50	92.50	-1.36%	1,363,939
Jan 9, 2026	93.23	94.03	92.49	93.78	93.78	1.69%	1,268,816
Jan 8, 2026	88.18	92.48	88.18	92.22	92.22	3.58%	1,184,734
Jan 7, 2026	91.03	91.95	88.30	89.03	89.03	-1.91%	1,311,816
Jan 6, 2026	89.61	91.41	89.22	90.76	90.76	1.18%	1,079,990
Jan 5, 2026	88.46	89.71	88.00	89.70	89.70	1.08%	1,717,816
Jan 2, 2026	89.32	89.76	88.41	88.74	88.74	-0.60%	1,294,905
Dec 31, 2025	90.56	90.84	89.08	89.28	89.28	-1.14%	783,598
Dec 30, 2025	90.83	91.08	90.00	90.31	90.31	-0.52%	616,328
Dec 29, 2025	91.42	91.42	90.56	90.78	90.78	-1.06%	783,775
Dec 26, 2025	90.10	91.93	90.10	91.75	91.75	1.89%	1,051,447
Dec 24, 2025	89.90	90.53	89.07	90.05	90.05	0.29%	579,408
Dec 23, 2025	89.92	90.49	89.46	89.79	89.79	-0.23%	1,005,472
Dec 22, 2025	89.36	90.20	88.85	90.00	90.00	0.14%	1,408,148
Dec 19, 2025	89.44	90.53	89.38	89.87	89.87	-0.10%	3,348,115
Dec 18, 2025	89.63	91.73	89.17	89.96	89.96	1.10%	2,134,343
Dec 17, 2025	91.12	91.66	88.82	88.98	88.98	-2.33%	2,030,602
Dec 16, 2025	92.89	93.89	90.10	91.10	91.10	-2.00%	1,547,379
Dec 15, 2025	93.40	93.86	92.66	92.96	92.96	-0.84%	1,534,012

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.