Somnigroup International Inc. (SGI)

NYSE: SGI · Real-Time Price · USD

65.24

+0.42 (0.65%)

At close: Aug 11, 2026, 4:00 PM EDT

65.24

0.00 (0.00%)

After-hours: Aug 11, 2026, 7:00 PM EDT

Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	65.06	67.09	65.00	65.24	65.24	0.65%	2,189,898
Aug 10, 2026	64.25	65.41	63.59	64.82	64.82	-0.66%	4,535,088
Aug 7, 2026	65.50	66.15	64.20	65.25	65.25	0.59%	3,270,879
Aug 6, 2026	65.30	67.04	63.52	64.87	64.87	-6.77%	5,619,975
Aug 5, 2026	68.94	70.54	68.87	69.58	69.58	-0.16%	2,721,477
Aug 4, 2026	67.05	70.21	67.05	69.69	69.69	4.58%	2,861,311
Aug 3, 2026	67.02	68.46	65.42	66.64	66.64	2.01%	2,232,464
Jul 31, 2026	66.59	67.33	65.30	65.33	65.33	-2.30%	3,033,733
Jul 30, 2026	68.33	68.97	66.27	66.87	66.87	-2.24%	2,382,272
Jul 29, 2026	69.45	69.56	67.26	68.40	68.40	-5.13%	4,879,902
Jul 28, 2026	73.34	73.66	70.97	72.10	72.10	-1.11%	2,052,493
Jul 27, 2026	73.93	74.81	72.65	72.91	72.91	1.89%	2,447,380
Jul 24, 2026	69.94	72.44	69.56	71.56	71.56	3.94%	1,366,544
Jul 23, 2026	68.83	69.58	67.66	68.85	68.85	-1.84%	2,432,520
Jul 22, 2026	70.17	71.03	69.17	70.14	70.14	0.30%	1,607,126
Jul 21, 2026	69.44	70.15	69.00	69.93	69.93	-0.53%	2,127,636
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