Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
62.87
+0.47 (0.75%)
At close: Oct 13, 2026, 4:00 PM EDT
62.28
-0.59 (-0.94%)
After-hours: Oct 13, 2026, 7:34 PM EDT
Somnigroup International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 62.83 | 63.60 | 62.50 | 62.87 | 62.87 | 0.75% | 1,734,404 |
| Oct 12, 2026 | 62.12 | 63.12 | 61.90 | 62.40 | 62.40 | 0.34% | 1,567,427 |
| Oct 9, 2026 | 62.34 | 62.59 | 61.43 | 62.19 | 62.19 | -0.24% | 1,171,123 |
| Oct 8, 2026 | 61.40 | 62.52 | 60.67 | 62.34 | 62.34 | 0.94% | 3,408,086 |
| Oct 7, 2026 | 61.34 | 62.05 | 60.62 | 61.76 | 61.76 | -1.56% | 3,156,683 |
| Oct 6, 2026 | 62.59 | 63.31 | 62.00 | 62.74 | 62.74 | 0.72% | 1,662,850 |
| Oct 5, 2026 | 61.64 | 63.18 | 61.40 | 62.29 | 62.29 | 0.52% | 2,751,839 |
| Oct 2, 2026 | 64.36 | 64.65 | 61.92 | 61.97 | 61.97 | -1.24% | 2,390,362 |
| Oct 1, 2026 | 62.00 | 63.07 | 60.08 | 62.75 | 62.75 | 1.03% | 3,570,035 |
| Sep 30, 2026 | 62.64 | 62.97 | 61.78 | 62.11 | 62.11 | -0.24% | 2,542,252 |
| Sep 29, 2026 | 62.54 | 62.95 | 61.24 | 62.26 | 62.26 | -0.03% | 2,493,304 |
| Sep 28, 2026 | 62.77 | 63.53 | 61.91 | 62.28 | 62.28 | -2.61% | 3,078,043 |
| Sep 25, 2026 | 62.63 | 64.19 | 61.94 | 63.95 | 63.95 | 2.63% | 2,500,039 |
| Sep 24, 2026 | 62.23 | 62.96 | 60.99 | 62.31 | 62.31 | -0.89% | 3,301,455 |
| Sep 23, 2026 | 64.00 | 64.19 | 62.34 | 62.87 | 62.87 | -2.87% | 3,055,765 |
| Sep 22, 2026 | 63.72 | 65.00 | 63.47 | 64.73 | 64.73 | 2.16% | 2,235,262 |
| Sep 21, 2026 | 63.92 | 64.84 | 62.86 | 63.36 | 63.36 | - | 2,107,100 |
| Sep 18, 2026 | 64.75 | 64.86 | 63.16 | 63.36 | 63.36 | -2.58% | 6,277,160 |
| Sep 17, 2026 | 65.75 | 66.24 | 64.23 | 65.04 | 65.04 | 1.29% | 3,028,246 |
| Sep 16, 2026 | 65.72 | 66.48 | 62.75 | 64.21 | 64.21 | -1.77% | 3,380,934 |
| Sep 15, 2026 | 67.85 | 67.85 | 65.26 | 65.37 | 65.37 | -4.04% | 3,628,113 |
| Sep 14, 2026 | 66.80 | 68.84 | 66.52 | 68.12 | 68.12 | 2.04% | 2,376,359 |
| Sep 11, 2026 | 67.11 | 67.67 | 66.49 | 66.76 | 66.76 | 0.98% | 2,148,071 |
| Sep 10, 2026 | 66.49 | 67.09 | 65.16 | 66.11 | 66.11 | -3.11% | 4,252,554 |
| Sep 9, 2026 | 68.70 | 70.30 | 68.13 | 68.23 | 68.23 | -1.91% | 3,739,172 |
| Sep 8, 2026 | 70.18 | 70.92 | 69.17 | 69.56 | 69.56 | -0.44% | 3,058,968 |
| Sep 4, 2026 | 69.11 | 70.87 | 68.88 | 69.87 | 69.87 | 0.50% | 3,113,103 |
| Sep 3, 2026 | 69.81 | 70.94 | 68.94 | 69.52 | 69.52 | 2.51% | 4,716,119 |
| Sep 2, 2026 | 64.73 | 67.88 | 64.36 | 67.82 | 67.82 | 6.55% | 4,758,854 |
| Sep 1, 2026 | 63.88 | 66.02 | 63.56 | 63.65 | 63.65 | -1.70% | 4,650,189 |
| Aug 31, 2026 | 63.20 | 64.89 | 63.11 | 64.75 | 64.75 | 0.59% | 4,365,635 |
| Aug 28, 2026 | 63.53 | 66.50 | 63.16 | 64.37 | 64.37 | 3.02% | 8,546,041 |
| Aug 27, 2026 | 63.87 | 64.25 | 61.67 | 62.48 | 62.48 | -0.56% | 6,100,559 |
| Aug 26, 2026 | 64.34 | 64.99 | 62.81 | 62.83 | 62.83 | -1.97% | 4,425,060 |
| Aug 25, 2026 | 65.12 | 65.12 | 63.27 | 64.09 | 64.09 | -0.34% | 2,528,393 |
| Aug 24, 2026 | 64.82 | 65.50 | 63.72 | 64.31 | 64.31 | -0.62% | 2,041,116 |
| Aug 21, 2026 | 64.54 | 65.54 | 64.32 | 64.71 | 64.71 | 0.70% | 2,730,331 |
| Aug 20, 2026 | 64.22 | 65.46 | 63.50 | 64.26 | 64.26 | -2.41% | 4,687,676 |
| Aug 19, 2026 | 64.56 | 66.33 | 64.56 | 66.02 | 65.85 | 3.33% | 2,516,004 |
| Aug 18, 2026 | 64.84 | 65.23 | 63.69 | 63.89 | 63.73 | -1.72% | 3,184,198 |
| Aug 17, 2026 | 65.56 | 66.02 | 64.64 | 65.01 | 64.84 | -1.59% | 2,595,805 |
| Aug 14, 2026 | 65.84 | 66.86 | 65.52 | 66.06 | 65.89 | -0.42% | 2,707,491 |
| Aug 13, 2026 | 64.68 | 66.85 | 63.91 | 66.34 | 66.17 | 3.25% | 4,374,771 |
| Aug 12, 2026 | 65.20 | 65.60 | 63.76 | 64.25 | 64.08 | -1.52% | 1,816,069 |
| Aug 11, 2026 | 65.06 | 67.09 | 65.00 | 65.24 | 65.07 | 0.65% | 2,192,683 |
| Aug 10, 2026 | 64.25 | 65.41 | 63.59 | 64.82 | 64.65 | -0.66% | 4,653,705 |
| Aug 7, 2026 | 65.50 | 66.15 | 64.20 | 65.25 | 65.08 | 0.59% | 3,294,610 |
| Aug 6, 2026 | 65.30 | 67.04 | 63.52 | 64.87 | 64.70 | -6.77% | 5,632,541 |
| Aug 5, 2026 | 68.94 | 70.54 | 68.87 | 69.58 | 69.40 | -0.16% | 2,759,758 |
| Aug 4, 2026 | 67.05 | 70.21 | 67.05 | 69.69 | 69.51 | 4.58% | 2,929,686 |