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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202563.8866.0962.8563.3063.30-2.96%2,979,439
Feb 20, 202565.4868.9864.8865.2365.23-2.35%2,565,816
Feb 19, 202568.9868.9866.2966.8066.80-3.40%4,392,226
Feb 18, 202568.0069.8767.3869.1569.150.54%1,578,562
Feb 14, 202568.9669.5568.3068.7868.780.50%2,993,276
Feb 13, 202566.5968.4866.2968.4468.442.92%2,773,873
Feb 12, 202565.0466.5564.7166.5066.50-0.12%2,391,214
Feb 11, 202565.9366.7765.3966.5866.582.83%4,070,319
Feb 10, 202564.4464.9364.0964.7564.750.48%2,209,331
Feb 7, 202565.2665.6064.2164.4464.44-1.26%2,275,720
Feb 6, 202566.5666.8865.0065.2665.26-1.88%3,086,718
Feb 5, 202565.4666.6963.8566.5166.512.65%4,493,585
Feb 4, 202566.5067.4664.4364.7964.79-3.18%5,932,664
Feb 3, 202565.6368.5365.1566.9266.925.99%8,485,222
Jan 31, 202564.0264.4962.9863.1463.14-1.91%2,068,051
Jan 30, 202562.4364.6562.4364.3764.373.77%2,937,648
Jan 29, 202561.8862.8760.5862.0362.032.33%2,920,566
Jan 28, 202559.5061.1459.2860.6260.621.61%3,700,413
Jan 27, 202559.2760.6859.2759.6659.66-0.68%1,787,182
Jan 24, 202560.2460.2559.3060.0760.07-0.32%1,952,834
Jan 23, 202560.4160.4159.3660.2660.26-0.64%1,329,267
Jan 22, 202561.4661.6060.3960.6560.65-0.75%1,237,781
Jan 21, 202559.8861.2859.6761.1161.112.53%1,542,983
Jan 17, 202559.9460.1659.4559.6059.600.10%1,178,745
Jan 16, 202557.9059.6057.6759.5459.543.30%1,796,882
Jan 15, 202557.8058.2357.3557.6457.641.66%1,171,923
Jan 14, 202556.0757.0256.0556.7056.701.12%1,181,638
Jan 13, 202554.8256.0754.6556.0756.071.69%1,138,480
Jan 10, 202554.5155.7754.5155.1455.140.04%1,022,400
Jan 8, 202554.3455.2753.5455.1255.120.25%762,274
Jan 7, 202555.6455.8754.4254.9854.98-0.94%1,071,044
Jan 6, 202556.0556.7855.3655.5055.50-0.43%1,110,076
Jan 3, 202556.0956.3355.3655.7455.74-0.14%1,060,513
Jan 2, 202557.1357.1955.7755.8255.82-1.53%1,449,047
Dec 31, 202457.1557.5556.6456.6956.69-0.51%1,366,989
Dec 30, 202454.6157.2654.2356.9856.983.54%2,271,837
Dec 27, 202455.4255.8754.6355.0355.03-1.43%669,809
Dec 26, 202455.7156.0555.1755.8355.83-0.32%765,200
Dec 24, 202455.8356.0855.3156.0156.010.86%254,264
Dec 23, 202455.3055.7054.9055.5355.530.16%1,038,036
Dec 20, 202455.0356.0654.8855.4455.440.75%3,346,300
Dec 19, 202455.1555.9254.7855.0355.03-0.07%1,884,566
Dec 18, 202457.0057.6855.0755.0755.07-3.30%1,804,522
Dec 17, 202456.7757.0655.9756.9556.95-0.40%1,446,884
Dec 16, 202457.7458.1257.0557.1857.18-1.18%1,168,933
Dec 13, 202456.7557.9956.6957.8657.862.03%1,703,692
Dec 12, 202455.3257.1555.1856.7156.712.24%1,839,879
Dec 11, 202455.7055.8155.2555.4755.470.34%1,248,413
Dec 10, 202455.4055.7454.2155.2855.28-0.34%1,681,287
Dec 9, 202455.0355.7054.8555.4755.470.84%1,808,509
Dec 6, 202455.9155.9954.7455.0155.01-0.40%1,063,866
Dec 5, 202456.1056.1054.9455.2355.23-1.38%1,207,488
Dec 4, 202455.8556.1255.4756.0056.00-0.43%938,505
Dec 3, 202456.4956.7755.5156.2456.240.21%1,735,261
Dec 2, 202456.0856.5655.5856.1256.120.25%1,973,117
Nov 29, 202456.0956.3155.5155.9855.980.30%887,334
Nov 27, 202456.5557.1155.6155.8155.81-0.39%1,259,537
Nov 26, 202457.3157.3755.9456.0356.03-3.16%1,899,649
Nov 25, 202455.5658.4455.5657.8657.865.70%2,034,112
Nov 22, 202454.7655.3454.6754.7454.740.63%1,639,989
Nov 21, 202453.6454.4853.1154.4054.401.66%955,296
Nov 20, 202453.3553.8453.0553.5153.38-0.13%1,091,501
Nov 19, 202453.4753.7652.7153.5853.45-1.24%1,021,124
Nov 18, 202454.0254.6953.8554.2554.120.20%1,189,108
Nov 15, 202454.9955.2154.0554.1454.01-1.42%1,170,419
Nov 14, 202455.3355.6754.5154.9254.79-0.72%939,009
Nov 13, 202456.1256.3454.9755.3255.19-0.65%1,431,407
Nov 12, 202455.9056.0355.2555.6855.55-0.32%1,368,692
Nov 11, 202455.0156.1654.6555.8655.732.65%1,470,280
Nov 8, 202453.5454.7653.1954.4254.290.78%2,033,583
Nov 7, 202453.4456.3652.9054.0053.878.28%4,021,259
Nov 6, 202451.5051.8049.2349.8749.750.65%2,897,370
Nov 5, 202448.1349.5748.1349.5549.432.44%1,306,237
Nov 4, 202447.7748.4947.5048.3748.261.13%1,534,940
Nov 1, 202448.1248.6747.4847.8347.72-0.17%1,602,759
Oct 31, 202448.5048.7947.9047.9147.80-1.92%1,631,421
Oct 30, 202449.3149.8048.8248.8548.73-1.05%1,103,853
Oct 29, 202448.2249.6848.1449.3749.25-0.12%1,688,516
Oct 28, 202447.9649.5447.9649.4349.313.71%2,572,705
Oct 25, 202448.0448.5247.4647.6647.55-0.83%910,052
Oct 24, 202448.3848.3847.7048.0647.95-0.17%852,444
Oct 23, 202448.7548.9647.8448.1448.03-1.53%1,066,450
Oct 22, 202449.3849.3848.4548.8948.77-1.87%1,543,558
Oct 21, 202450.4750.6249.4449.8249.70-1.58%1,394,610
Oct 18, 202450.5950.7950.3250.6250.500.40%949,066
Oct 17, 202450.8951.1250.1250.4250.30-0.51%968,523
Oct 16, 202450.7651.2150.5550.6850.560.42%895,096
Oct 15, 202450.5151.3550.4450.4750.35-0.28%990,944
Oct 14, 202450.6850.8050.0050.6150.49-0.06%1,158,191
Oct 11, 202451.1351.5150.4250.6450.52-1.09%1,886,069
Oct 10, 202451.0251.2250.4351.2051.08-0.70%1,173,014
Oct 9, 202452.1752.3551.3451.5651.44-0.87%787,806
Oct 8, 202451.7252.3651.6752.0151.89-0.44%992,882
Oct 7, 202452.5052.5051.6152.2452.12-1.47%732,378
Oct 4, 202454.1154.2252.6853.0252.89-0.53%1,606,331
Oct 3, 202453.6153.8853.0653.3053.17-1.41%1,080,371
Oct 2, 202454.0654.7853.6754.0653.93-1.01%911,213
Oct 1, 202454.4254.9353.7454.6154.480.02%1,040,397
Sep 30, 202454.6554.7954.0954.6054.47-0.33%1,411,956
Sep 27, 202454.5855.3654.1154.7854.651.35%1,241,253