Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
67.51
+0.86 (1.29%)
At close: Jun 27, 2025, 4:00 PM
65.29
-2.22 (-3.29%)
After-hours: Jun 27, 2025, 7:22 PM EDT
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 67.01 | 68.33 | 66.75 | 67.51 | 67.51 | 1.29% | 3,585,298 |
| Jun 26, 2025 | 66.11 | 66.75 | 65.51 | 66.65 | 66.65 | 1.32% | 2,043,190 |
| Jun 25, 2025 | 66.78 | 66.87 | 65.60 | 65.78 | 65.78 | -2.14% | 2,481,162 |
| Jun 24, 2025 | 67.16 | 67.59 | 66.21 | 67.22 | 67.22 | 1.65% | 2,063,819 |
| Jun 23, 2025 | 64.82 | 66.14 | 63.90 | 66.13 | 66.13 | 1.27% | 1,736,873 |
| Jun 20, 2025 | 65.36 | 65.52 | 64.80 | 65.30 | 65.30 | 0.49% | 2,094,734 |
| Jun 18, 2025 | 64.24 | 65.99 | 64.18 | 64.98 | 64.98 | 1.34% | 2,120,015 |
| Jun 17, 2025 | 64.12 | 64.90 | 63.80 | 64.12 | 64.12 | -0.99% | 2,103,901 |
| Jun 16, 2025 | 64.34 | 65.24 | 64.22 | 64.76 | 64.76 | 1.92% | 2,894,815 |
| Jun 13, 2025 | 63.15 | 64.54 | 63.10 | 63.54 | 63.54 | -1.49% | 2,757,740 |
| Jun 12, 2025 | 64.67 | 65.14 | 64.12 | 64.50 | 64.50 | -0.94% | 1,875,240 |
| Jun 11, 2025 | 66.26 | 66.42 | 64.81 | 65.11 | 65.11 | -1.48% | 3,087,665 |
| Jun 10, 2025 | 66.26 | 66.53 | 65.95 | 66.09 | 66.09 | 0.38% | 2,182,947 |
| Jun 9, 2025 | 65.83 | 66.16 | 65.24 | 65.84 | 65.84 | 0.60% | 1,701,534 |
| Jun 6, 2025 | 65.48 | 65.66 | 64.80 | 65.45 | 65.45 | 0.96% | 1,612,459 |
| Jun 5, 2025 | 65.15 | 65.38 | 64.35 | 64.83 | 64.83 | -0.57% | 1,849,878 |
| Jun 4, 2025 | 64.89 | 65.73 | 64.52 | 65.20 | 65.20 | 0.60% | 2,266,563 |
| Jun 3, 2025 | 63.98 | 65.05 | 63.61 | 64.81 | 64.81 | 1.30% | 1,585,547 |
| Jun 2, 2025 | 64.59 | 64.91 | 62.46 | 63.98 | 63.98 | -1.66% | 2,348,121 |
| May 30, 2025 | 65.25 | 65.47 | 64.62 | 65.06 | 65.06 | -0.40% | 2,091,336 |
| May 29, 2025 | 66.67 | 66.87 | 64.82 | 65.32 | 65.32 | -1.52% | 2,207,914 |
| May 28, 2025 | 66.42 | 66.76 | 65.90 | 66.33 | 66.33 | -0.45% | 2,378,321 |
| May 27, 2025 | 64.46 | 66.68 | 63.97 | 66.63 | 66.63 | 4.40% | 3,325,311 |
| May 23, 2025 | 63.14 | 64.22 | 63.14 | 63.82 | 63.82 | -0.56% | 1,974,134 |
| May 22, 2025 | 64.01 | 64.71 | 63.60 | 64.18 | 64.18 | -0.62% | 2,901,873 |
| May 21, 2025 | 65.61 | 66.14 | 64.54 | 64.58 | 64.43 | -2.56% | 2,523,455 |
| May 20, 2025 | 66.35 | 66.59 | 65.73 | 66.28 | 66.13 | 0.18% | 1,705,520 |
| May 19, 2025 | 65.58 | 66.20 | 65.12 | 66.16 | 66.01 | -0.99% | 2,462,023 |
| May 16, 2025 | 66.09 | 66.84 | 65.84 | 66.82 | 66.66 | 1.52% | 2,621,054 |
| May 15, 2025 | 64.03 | 66.09 | 64.01 | 65.82 | 65.67 | 2.56% | 3,426,773 |
| May 14, 2025 | 63.84 | 64.72 | 63.62 | 64.18 | 64.03 | 0.09% | 8,511,418 |
| May 13, 2025 | 65.21 | 65.63 | 63.97 | 64.12 | 63.97 | -0.17% | 5,462,419 |
| May 12, 2025 | 64.00 | 64.61 | 62.00 | 64.23 | 64.08 | 6.17% | 9,583,687 |
| May 9, 2025 | 59.01 | 61.99 | 59.01 | 60.50 | 60.36 | 0.83% | 2,778,769 |
| May 8, 2025 | 56.20 | 60.97 | 56.15 | 60.00 | 59.86 | -0.97% | 6,789,759 |
| May 7, 2025 | 60.55 | 61.37 | 60.14 | 60.59 | 60.45 | -0.61% | 4,261,991 |
| May 6, 2025 | 61.01 | 61.36 | 60.18 | 60.96 | 60.82 | -1.68% | 2,427,088 |
| May 5, 2025 | 62.29 | 62.72 | 61.84 | 62.00 | 61.86 | -1.04% | 2,105,845 |
| May 2, 2025 | 61.61 | 62.91 | 61.38 | 62.65 | 62.50 | 2.14% | 1,353,291 |
| May 1, 2025 | 60.96 | 62.80 | 60.96 | 61.34 | 61.20 | 0.46% | 3,435,980 |
| Apr 30, 2025 | 59.58 | 61.13 | 59.10 | 61.06 | 60.92 | 0.05% | 2,077,117 |
| Apr 29, 2025 | 60.75 | 61.31 | 60.09 | 61.03 | 60.89 | 0.15% | 2,942,456 |
| Apr 28, 2025 | 60.93 | 61.42 | 60.12 | 60.94 | 60.80 | 0.35% | 2,789,886 |
| Apr 25, 2025 | 61.68 | 61.68 | 60.15 | 60.73 | 60.59 | -1.40% | 3,525,336 |
| Apr 24, 2025 | 62.02 | 62.99 | 60.65 | 61.59 | 61.45 | -0.24% | 3,245,475 |
| Apr 23, 2025 | 62.48 | 64.45 | 61.37 | 61.74 | 61.60 | 1.46% | 2,982,943 |
| Apr 22, 2025 | 59.09 | 61.01 | 58.89 | 60.85 | 60.71 | 4.39% | 2,376,295 |
| Apr 21, 2025 | 59.15 | 59.68 | 57.48 | 58.29 | 58.15 | -2.62% | 2,877,492 |
| Apr 17, 2025 | 58.18 | 59.96 | 57.80 | 59.86 | 59.72 | 3.51% | 2,358,554 |
| Apr 16, 2025 | 59.25 | 59.74 | 56.70 | 57.83 | 57.70 | -2.25% | 3,449,395 |