Somnigroup International Inc. (SGI)

Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	76.98	79.60	76.66	78.62	78.42	5.53%	5,395,069
May 5, 2026	73.94	75.37	73.26	74.50	74.31	1.92%	2,863,044
May 4, 2026	75.94	75.94	72.87	73.10	72.91	-3.28%	2,739,700
May 1, 2026	76.25	76.58	74.97	75.58	75.38	-0.37%	1,966,183
Apr 30, 2026	75.70	76.93	75.03	75.86	75.66	0.90%	1,943,285
Apr 29, 2026	77.00	77.77	74.41	75.18	74.99	-2.93%	2,665,648
Apr 28, 2026	79.77	80.10	76.83	77.45	77.25	-2.63%	2,785,122
Apr 27, 2026	78.98	80.42	78.21	79.54	79.33	0.61%	3,246,210
Apr 24, 2026	79.02	79.86	77.92	79.06	78.86	-0.48%	2,224,574
Apr 23, 2026	79.53	80.62	77.91	79.44	79.23	-0.30%	2,156,212
Apr 22, 2026	82.76	82.76	79.32	79.68	79.47	-2.77%	2,263,668
Apr 21, 2026	85.08	85.81	81.77	81.95	81.74	-3.06%	2,259,908
Apr 20, 2026	84.28	85.16	83.69	84.54	84.32	-0.55%	1,888,603
Apr 17, 2026	81.23	86.42	80.72	85.01	84.79	7.34%	3,889,853
Apr 16, 2026	80.78	81.78	79.15	79.20	79.00	-1.63%	1,858,749
Apr 15, 2026	81.41	83.11	80.29	80.51	80.30	-1.63%	2,612,689
Apr 14, 2026	79.80	84.31	79.37	81.84	81.63	2.45%	6,120,040
Apr 13, 2026	76.43	80.98	76.17	79.88	79.67	2.33%	5,682,850
Apr 10, 2026	78.05	78.88	76.55	78.06	77.86	0.39%	1,746,087
Apr 9, 2026	76.75	78.58	75.57	77.76	77.56	0.50%	3,006,537
Apr 8, 2026	76.82	82.04	76.50	77.37	77.17	7.43%	4,564,032
Apr 7, 2026	73.59	73.92	71.25	72.02	71.83	-3.16%	1,947,723
Apr 6, 2026	73.16	74.61	72.61	74.37	74.18	2.02%	3,009,947
Apr 2, 2026	71.15	75.30	70.78	72.90	72.71	-0.96%	2,465,027
Apr 1, 2026	73.78	74.37	72.63	73.61	73.42	-0.42%	2,052,035
Mar 31, 2026	72.00	74.98	70.52	73.92	73.73	6.56%	4,014,554
Mar 30, 2026	71.01	71.16	69.30	69.37	69.19	-1.55%	3,764,632
Mar 27, 2026	72.96	73.48	70.27	70.46	70.28	-4.47%	4,005,714

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.