Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
62.25
-0.43 (-0.69%)
At close: May 18, 2026, 4:00 PM EDT
62.39
+0.14 (0.22%)
Pre-market: May 19, 2026, 4:55 AM EDT
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 63.10 | 64.04 | 62.05 | 62.25 | 62.25 | -0.69% | 2,348,271 |
| May 15, 2026 | 63.86 | 64.20 | 62.35 | 62.68 | 62.68 | -2.81% | 2,549,427 |
| May 14, 2026 | 64.58 | 65.58 | 63.99 | 64.49 | 64.49 | 0.78% | 2,463,703 |
| May 13, 2026 | 65.06 | 66.48 | 63.94 | 63.99 | 63.99 | -2.38% | 2,527,033 |
| May 12, 2026 | 66.65 | 67.00 | 64.81 | 65.55 | 65.55 | -1.52% | 3,140,139 |
| May 11, 2026 | 68.61 | 69.38 | 66.40 | 66.56 | 66.56 | -3.97% | 4,237,275 |
| May 8, 2026 | 71.06 | 71.61 | 68.63 | 69.31 | 69.31 | -1.92% | 2,794,935 |
| May 7, 2026 | 78.69 | 79.28 | 70.13 | 70.67 | 70.67 | -10.11% | 7,272,836 |
| May 6, 2026 | 76.98 | 79.60 | 76.66 | 78.62 | 78.62 | 5.53% | 5,395,069 |
| May 5, 2026 | 73.94 | 75.37 | 73.26 | 74.50 | 74.50 | 1.92% | 2,863,044 |
| May 4, 2026 | 75.94 | 75.94 | 72.87 | 73.10 | 73.10 | -3.28% | 2,739,700 |
| May 1, 2026 | 76.25 | 76.58 | 74.97 | 75.58 | 75.58 | -0.37% | 1,966,183 |
| Apr 30, 2026 | 75.70 | 76.93 | 75.03 | 75.86 | 75.86 | 0.90% | 1,943,285 |
| Apr 29, 2026 | 77.00 | 77.77 | 74.41 | 75.18 | 75.18 | -2.93% | 2,665,648 |
| Apr 28, 2026 | 79.77 | 80.10 | 76.83 | 77.45 | 77.45 | -2.63% | 2,785,122 |
| Apr 27, 2026 | 78.98 | 80.42 | 78.21 | 79.54 | 79.54 | 0.61% | 3,246,210 |
| Apr 24, 2026 | 79.02 | 79.86 | 77.92 | 79.06 | 79.06 | -0.48% | 2,224,574 |
| Apr 23, 2026 | 79.53 | 80.62 | 77.91 | 79.44 | 79.44 | -0.30% | 2,156,212 |
| Apr 22, 2026 | 82.76 | 82.76 | 79.32 | 79.68 | 79.68 | -2.77% | 2,263,668 |
| Apr 21, 2026 | 85.08 | 85.81 | 81.77 | 81.95 | 81.95 | -3.06% | 2,259,908 |
| Apr 20, 2026 | 84.28 | 85.16 | 83.69 | 84.54 | 84.54 | -0.55% | 1,888,603 |
| Apr 17, 2026 | 81.23 | 86.42 | 80.72 | 85.01 | 85.01 | 7.34% | 3,889,853 |
| Apr 16, 2026 | 80.78 | 81.78 | 79.15 | 79.20 | 79.20 | -1.63% | 1,858,749 |
| Apr 15, 2026 | 81.41 | 83.11 | 80.29 | 80.51 | 80.51 | -1.63% | 2,612,689 |
| Apr 14, 2026 | 79.80 | 84.31 | 79.37 | 81.84 | 81.84 | 2.45% | 6,120,040 |
| Apr 13, 2026 | 76.43 | 80.98 | 76.17 | 79.88 | 79.88 | 2.33% | 5,682,850 |
| Apr 10, 2026 | 78.05 | 78.88 | 76.55 | 78.06 | 78.06 | 0.39% | 1,746,087 |
| Apr 9, 2026 | 76.75 | 78.58 | 75.57 | 77.76 | 77.76 | 0.50% | 3,006,537 |
| Apr 8, 2026 | 76.82 | 82.04 | 76.50 | 77.37 | 77.37 | 7.43% | 4,564,032 |
| Apr 7, 2026 | 73.59 | 73.92 | 71.25 | 72.02 | 72.02 | -3.16% | 1,947,723 |
| Apr 6, 2026 | 73.16 | 74.61 | 72.61 | 74.37 | 74.37 | 2.02% | 3,009,947 |
| Apr 2, 2026 | 71.15 | 75.30 | 70.78 | 72.90 | 72.90 | -0.96% | 2,465,027 |
| Apr 1, 2026 | 73.78 | 74.37 | 72.63 | 73.61 | 73.61 | -0.42% | 2,052,035 |
| Mar 31, 2026 | 72.00 | 74.98 | 70.52 | 73.92 | 73.92 | 6.56% | 4,014,554 |
| Mar 30, 2026 | 71.01 | 71.16 | 69.30 | 69.37 | 69.37 | -1.55% | 3,764,632 |
| Mar 27, 2026 | 72.96 | 73.48 | 70.27 | 70.46 | 70.46 | -4.47% | 4,005,714 |
| Mar 26, 2026 | 74.26 | 75.39 | 73.18 | 73.76 | 73.76 | -1.27% | 2,246,081 |
| Mar 25, 2026 | 76.58 | 76.68 | 72.38 | 74.71 | 74.71 | -0.97% | 3,816,976 |
| Mar 24, 2026 | 75.06 | 76.47 | 73.43 | 75.44 | 75.44 | -0.93% | 2,830,097 |
| Mar 23, 2026 | 74.03 | 77.88 | 74.03 | 76.15 | 76.15 | 5.96% | 3,546,290 |
| Mar 20, 2026 | 74.03 | 74.63 | 71.22 | 71.87 | 71.87 | -3.09% | 3,475,503 |
| Mar 19, 2026 | 74.45 | 75.08 | 72.28 | 74.16 | 74.16 | -1.92% | 2,920,797 |
| Mar 18, 2026 | 76.70 | 77.74 | 75.52 | 75.61 | 75.61 | -2.40% | 2,188,989 |
| Mar 17, 2026 | 78.12 | 78.50 | 76.03 | 77.47 | 77.47 | 0.48% | 2,329,602 |
| Mar 16, 2026 | 77.74 | 78.66 | 76.91 | 77.10 | 77.10 | 0.21% | 1,802,211 |
| Mar 13, 2026 | 77.76 | 78.48 | 76.45 | 76.94 | 76.94 | 0.40% | 1,433,393 |
| Mar 12, 2026 | 78.19 | 79.04 | 76.60 | 76.63 | 76.63 | -3.00% | 3,312,537 |
| Mar 11, 2026 | 78.96 | 79.76 | 77.85 | 79.00 | 79.00 | -0.19% | 1,589,207 |
| Mar 10, 2026 | 80.04 | 81.54 | 78.98 | 79.15 | 79.15 | -1.93% | 2,334,049 |
| Mar 9, 2026 | 78.67 | 80.79 | 75.96 | 80.71 | 80.71 | 0.89% | 2,824,054 |