Somnigroup International Inc. (SGI)

NYSE: SGI · Real-Time Price · USD

70.30

-2.43 (-3.34%)

At close: Jul 20, 2026, 4:00 PM EDT

71.69

+1.39 (1.98%)

Pre-market: Jul 21, 2026, 4:19 AM EDT

Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	73.28	73.28	69.86	70.30	70.30	-3.34%	1,984,625
Jul 17, 2026	74.21	75.74	72.32	72.73	72.73	-3.30%	1,408,436
Jul 16, 2026	72.28	75.29	72.28	75.21	75.21	2.65%	1,504,437
Jul 15, 2026	72.45	74.96	72.44	73.27	73.27	1.40%	1,422,555
Jul 14, 2026	72.71	73.57	70.80	72.26	72.26	0.70%	1,460,363
Jul 13, 2026	74.62	74.95	71.22	71.76	71.76	-2.43%	1,743,192
Jul 10, 2026	75.07	76.49	73.35	73.55	73.55	-2.12%	1,951,133
Jul 9, 2026	73.59	75.90	73.46	75.14	75.14	2.68%	2,224,631
Jul 8, 2026	73.16	73.58	71.86	73.18	73.18	-2.19%	2,026,964
Jul 7, 2026	78.85	78.85	74.23	74.82	74.82	-4.32%	2,899,243
Jul 6, 2026	78.54	79.19	76.81	78.20	78.20	-0.29%	2,100,751
Jul 2, 2026	77.93	78.80	76.79	78.43	78.43	1.63%	1,774,497
Jul 1, 2026	77.75	78.54	76.67	77.17	77.17	-1.57%	2,849,375
Jun 30, 2026	77.10	78.78	76.65	78.40	78.40	0.32%	1,809,402
Jun 29, 2026	77.61	78.46	76.37	78.15	78.15	0.27%	2,737,792
Jun 26, 2026	78.00	79.77	77.66	77.94	77.94	-0.83%	8,364,477
Jun 25, 2026	77.41	79.22	77.12	78.59	78.59	2.71%	3,602,340
Jun 24, 2026	74.76	78.73	74.76	76.52	76.52	3.62%	3,659,439
Jun 23, 2026	72.86	74.70	72.02	73.85	73.85	1.22%	2,140,211
Jun 22, 2026	74.29	74.66	72.93	72.96	72.96	-2.85%	2,150,081
Jun 18, 2026	75.31	77.28	74.98	75.10	75.10	1.39%	3,852,273
Jun 17, 2026	73.85	77.18	73.51	74.07	74.07	-1.20%	2,765,588
Jun 16, 2026	74.92	75.84	74.08	74.97	74.97	0.96%	2,657,996
Jun 15, 2026	74.95	78.39	73.80	74.26	74.26	2.78%	3,988,485
Jun 12, 2026	72.86	73.44	71.62	72.25	72.25	-0.10%	2,079,410
Jun 11, 2026	68.55	72.59	68.21	72.32	72.32	5.65%	2,345,115
Jun 10, 2026	69.90	70.65	68.39	68.45	68.45	-3.54%	2,484,643
Jun 9, 2026	68.00	71.37	67.99	70.96	70.96	4.65%	2,581,485
Jun 8, 2026	67.49	68.99	66.78	67.81	67.81	-0.29%	2,082,063
Jun 5, 2026	69.21	70.11	67.58	68.01	68.01	-2.33%	2,640,492
Jun 4, 2026	69.54	70.82	68.29	69.63	69.63	3.29%	2,808,912
Jun 3, 2026	67.28	68.16	66.30	67.41	67.41	-0.84%	2,241,874
Jun 2, 2026	68.99	69.57	67.28	67.98	67.98	-1.13%	1,796,724
Jun 1, 2026	69.65	70.92	67.59	68.76	68.76	-2.90%	2,394,487
May 29, 2026	71.10	72.73	70.65	70.81	70.81	-0.77%	3,450,383
May 28, 2026	69.47	71.89	68.64	71.36	71.36	1.67%	2,543,487
May 27, 2026	70.50	73.22	69.59	70.19	70.19	0.57%	4,816,668
May 26, 2026	68.00	69.99	67.34	69.79	69.79	4.34%	3,420,769
May 22, 2026	67.40	67.83	66.48	66.89	66.89	-0.55%	2,426,696
May 21, 2026	63.90	67.34	62.82	67.26	67.26	2.66%	5,407,928
May 20, 2026	61.91	66.10	60.39	65.69	65.52	6.83%	5,038,324
May 19, 2026	62.44	63.82	61.00	61.49	61.33	-1.22%	4,214,545
May 18, 2026	63.10	64.04	62.05	62.25	62.09	-0.69%	2,348,279
May 15, 2026	63.86	64.20	62.35	62.68	62.52	-2.81%	2,549,427
May 14, 2026	64.58	65.58	63.99	64.49	64.32	0.78%	2,463,703
May 13, 2026	65.06	66.48	63.94	63.99	63.82	-2.38%	2,527,033
May 12, 2026	66.65	67.00	64.81	65.55	65.38	-1.52%	3,140,139
May 11, 2026	68.61	69.38	66.40	66.56	66.39	-3.97%	4,237,275
May 8, 2026	71.06	71.61	68.63	69.31	69.13	-1.92%	2,794,935
May 7, 2026	78.69	79.28	70.13	70.67	70.49	-10.11%	7,272,836