Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
80.14
-2.38 (-2.88%)
Mar 6, 2026, 1:33 PM EST - Market open
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.02 | 81.53 | 79.08 | 80.65 | - | -2.27% | 951,455 |
| Mar 5, 2026 | 84.44 | 85.67 | 82.02 | 82.52 | 82.52 | -3.78% | 3,171,448 |
| Mar 4, 2026 | 86.90 | 87.20 | 85.00 | 85.76 | 85.59 | -0.43% | 1,443,073 |
| Mar 3, 2026 | 84.86 | 86.54 | 83.47 | 86.13 | 85.96 | -1.48% | 2,615,842 |
| Mar 2, 2026 | 87.29 | 88.00 | 86.75 | 87.42 | 87.25 | -2.33% | 1,316,314 |
| Feb 27, 2026 | 89.85 | 90.74 | 87.66 | 89.51 | 89.33 | -1.76% | 1,812,979 |
| Feb 26, 2026 | 88.23 | 91.15 | 87.61 | 91.11 | 90.93 | 5.07% | 1,378,504 |
| Feb 25, 2026 | 88.92 | 88.92 | 86.49 | 86.71 | 86.54 | -2.16% | 1,830,129 |
| Feb 24, 2026 | 86.90 | 89.09 | 86.49 | 88.62 | 88.44 | 1.80% | 1,986,989 |
| Feb 23, 2026 | 90.34 | 90.34 | 85.74 | 87.05 | 86.88 | -4.55% | 1,628,851 |
| Feb 20, 2026 | 89.17 | 91.27 | 88.61 | 91.20 | 91.02 | 1.96% | 1,146,706 |
| Feb 19, 2026 | 89.36 | 90.54 | 88.20 | 89.45 | 89.27 | -0.74% | 2,120,254 |
| Feb 18, 2026 | 86.23 | 92.26 | 86.07 | 90.12 | 89.94 | 2.67% | 3,476,639 |
| Feb 17, 2026 | 91.46 | 92.08 | 85.62 | 87.78 | 87.61 | -8.60% | 4,536,434 |
| Feb 13, 2026 | 92.94 | 96.82 | 92.09 | 96.04 | 95.85 | 3.88% | 3,482,072 |
| Feb 12, 2026 | 97.91 | 98.56 | 91.72 | 92.45 | 92.27 | -4.82% | 2,043,821 |
| Feb 11, 2026 | 97.65 | 98.26 | 95.36 | 97.13 | 96.94 | -0.88% | 2,149,434 |
| Feb 10, 2026 | 95.35 | 98.44 | 95.16 | 97.99 | 97.80 | 1.05% | 1,865,601 |
| Feb 9, 2026 | 96.62 | 97.04 | 95.36 | 96.97 | 96.78 | 0.67% | 2,309,197 |
| Feb 6, 2026 | 95.50 | 96.82 | 93.88 | 96.32 | 96.13 | 1.56% | 3,602,265 |
| Feb 5, 2026 | 96.01 | 96.01 | 94.15 | 94.84 | 94.65 | 0.06% | 2,953,682 |
| Feb 4, 2026 | 93.49 | 95.37 | 93.06 | 94.78 | 94.59 | 2.16% | 2,293,880 |
| Feb 3, 2026 | 91.27 | 94.46 | 90.22 | 92.78 | 92.60 | 1.39% | 1,517,307 |
| Feb 2, 2026 | 87.98 | 91.66 | 87.09 | 91.51 | 91.33 | 4.17% | 1,344,198 |
| Jan 30, 2026 | 89.00 | 89.76 | 87.50 | 87.85 | 87.68 | -2.52% | 1,526,536 |
| Jan 29, 2026 | 89.75 | 90.12 | 88.16 | 90.12 | 89.94 | 0.41% | 1,508,977 |
| Jan 28, 2026 | 90.00 | 90.70 | 88.81 | 89.75 | 89.57 | -1.07% | 1,697,704 |
| Jan 27, 2026 | 92.41 | 92.82 | 90.13 | 90.72 | 90.54 | -2.15% | 1,126,207 |
| Jan 26, 2026 | 92.83 | 93.27 | 92.07 | 92.71 | 92.53 | 0.03% | 941,128 |
| Jan 23, 2026 | 94.29 | 94.98 | 91.52 | 92.68 | 92.50 | -2.13% | 1,079,476 |
| Jan 22, 2026 | 96.26 | 96.72 | 93.85 | 94.70 | 94.51 | -0.32% | 1,274,082 |
| Jan 21, 2026 | 93.84 | 95.84 | 92.81 | 95.00 | 94.81 | 2.54% | 2,200,001 |
| Jan 20, 2026 | 92.03 | 93.36 | 91.67 | 92.65 | 92.47 | -1.44% | 1,289,599 |
| Jan 16, 2026 | 92.82 | 94.57 | 92.48 | 94.00 | 93.81 | 1.09% | 1,423,215 |
| Jan 15, 2026 | 92.17 | 93.93 | 92.03 | 92.99 | 92.81 | 1.52% | 1,033,843 |
| Jan 14, 2026 | 93.10 | 93.98 | 91.37 | 91.60 | 91.42 | -2.20% | 1,093,755 |
| Jan 13, 2026 | 92.40 | 93.81 | 92.09 | 93.66 | 93.47 | 1.25% | 866,736 |
| Jan 12, 2026 | 93.26 | 93.75 | 92.01 | 92.50 | 92.32 | -1.36% | 1,363,949 |
| Jan 9, 2026 | 93.23 | 94.03 | 92.49 | 93.78 | 93.59 | 1.69% | 1,268,827 |
| Jan 8, 2026 | 88.18 | 92.48 | 88.18 | 92.22 | 92.04 | 3.58% | 1,184,783 |
| Jan 7, 2026 | 91.03 | 91.95 | 88.30 | 89.03 | 88.85 | -1.91% | 1,311,816 |
| Jan 6, 2026 | 89.61 | 91.41 | 89.22 | 90.76 | 90.58 | 1.18% | 1,079,990 |
| Jan 5, 2026 | 88.46 | 89.71 | 88.00 | 89.70 | 89.52 | 1.08% | 1,717,817 |
| Jan 2, 2026 | 89.32 | 89.76 | 88.41 | 88.74 | 88.56 | -0.60% | 1,294,964 |
| Dec 31, 2025 | 90.56 | 90.84 | 89.08 | 89.28 | 89.10 | -1.14% | 785,099 |
| Dec 30, 2025 | 90.83 | 91.08 | 90.00 | 90.31 | 90.13 | -0.52% | 628,428 |
| Dec 29, 2025 | 91.42 | 91.42 | 90.56 | 90.78 | 90.60 | -1.06% | 797,331 |
| Dec 26, 2025 | 90.10 | 91.93 | 90.10 | 91.75 | 91.57 | 1.89% | 1,051,485 |
| Dec 24, 2025 | 89.90 | 90.53 | 89.07 | 90.05 | 89.87 | 0.29% | 580,529 |
| Dec 23, 2025 | 89.92 | 90.49 | 89.46 | 89.79 | 89.61 | -0.23% | 1,005,498 |
| Dec 22, 2025 | 89.36 | 90.20 | 88.85 | 90.00 | 89.82 | 0.14% | 1,421,536 |
| Dec 19, 2025 | 89.44 | 90.53 | 89.38 | 89.87 | 89.69 | -0.10% | 3,557,326 |
| Dec 18, 2025 | 89.63 | 91.73 | 89.17 | 89.96 | 89.78 | 1.10% | 2,134,354 |
| Dec 17, 2025 | 91.12 | 91.66 | 88.82 | 88.98 | 88.80 | -2.33% | 2,030,602 |
| Dec 16, 2025 | 92.89 | 93.89 | 90.10 | 91.10 | 90.92 | -2.00% | 1,547,379 |
| Dec 15, 2025 | 93.40 | 93.86 | 92.66 | 92.96 | 92.78 | -0.84% | 1,534,012 |
| Dec 12, 2025 | 94.78 | 95.36 | 93.33 | 93.75 | 93.56 | -0.56% | 1,339,140 |
| Dec 11, 2025 | 92.66 | 94.62 | 92.21 | 94.28 | 94.09 | 2.13% | 1,375,033 |
| Dec 10, 2025 | 90.59 | 92.36 | 90.02 | 92.31 | 92.13 | 2.41% | 1,347,259 |
| Dec 9, 2025 | 90.69 | 91.49 | 90.12 | 90.14 | 89.96 | -1.01% | 1,158,729 |
| Dec 8, 2025 | 91.30 | 92.54 | 90.20 | 91.06 | 90.88 | -0.88% | 1,267,901 |
| Dec 5, 2025 | 92.57 | 92.84 | 90.93 | 91.87 | 91.69 | 1.83% | 1,588,790 |
| Dec 4, 2025 | 90.47 | 91.28 | 89.84 | 90.22 | 90.04 | -0.65% | 1,234,387 |
| Dec 3, 2025 | 92.66 | 93.27 | 90.25 | 90.81 | 90.63 | -2.01% | 1,679,296 |
| Dec 2, 2025 | 93.43 | 94.42 | 92.31 | 92.67 | 92.49 | -0.56% | 1,839,026 |
| Dec 1, 2025 | 88.70 | 93.23 | 88.27 | 93.19 | 93.01 | 1.82% | 2,239,005 |
| Nov 28, 2025 | 91.23 | 91.91 | 90.44 | 91.52 | 91.34 | 0.90% | 633,884 |
| Nov 26, 2025 | 89.20 | 91.70 | 89.20 | 90.70 | 90.52 | 1.61% | 1,803,787 |
| Nov 25, 2025 | 88.02 | 90.04 | 86.59 | 89.26 | 89.08 | 1.59% | 4,339,736 |
| Nov 24, 2025 | 87.61 | 89.15 | 87.16 | 87.86 | 87.69 | 0.56% | 1,963,237 |
| Nov 21, 2025 | 85.99 | 88.44 | 84.20 | 87.37 | 87.20 | 3.23% | 3,081,447 |
| Nov 20, 2025 | 85.80 | 87.48 | 84.48 | 84.64 | 84.47 | -0.04% | 2,230,985 |
| Nov 19, 2025 | 84.18 | 85.98 | 83.77 | 84.67 | 84.35 | 0.94% | 2,636,119 |
| Nov 18, 2025 | 86.12 | 86.12 | 83.62 | 83.88 | 83.57 | -2.47% | 2,101,709 |
| Nov 17, 2025 | 88.39 | 88.50 | 85.89 | 86.00 | 85.68 | -2.65% | 1,776,344 |
| Nov 14, 2025 | 87.37 | 88.73 | 87.37 | 88.34 | 88.01 | -0.32% | 1,566,461 |
| Nov 13, 2025 | 92.03 | 92.56 | 88.24 | 88.62 | 88.29 | -3.68% | 1,978,432 |
| Nov 12, 2025 | 92.43 | 92.66 | 91.52 | 92.01 | 91.66 | -0.05% | 2,751,081 |
| Nov 11, 2025 | 93.50 | 94.01 | 91.98 | 92.06 | 91.71 | -1.54% | 1,873,269 |
| Nov 10, 2025 | 91.42 | 94.01 | 91.00 | 93.50 | 93.15 | 2.47% | 3,040,596 |
| Nov 7, 2025 | 89.44 | 91.54 | 88.79 | 91.25 | 90.91 | 2.55% | 3,117,252 |
| Nov 6, 2025 | 84.41 | 89.71 | 83.03 | 88.98 | 88.65 | 11.78% | 4,588,112 |
| Nov 5, 2025 | 79.63 | 80.36 | 78.21 | 79.60 | 79.30 | -0.64% | 2,999,012 |
| Nov 4, 2025 | 78.89 | 80.34 | 78.07 | 80.11 | 79.81 | 0.79% | 2,163,968 |
| Nov 3, 2025 | 79.92 | 79.92 | 78.01 | 79.48 | 79.18 | 0.18% | 3,116,669 |
| Oct 31, 2025 | 79.89 | 80.55 | 79.02 | 79.34 | 79.04 | -0.55% | 1,750,078 |
| Oct 30, 2025 | 81.74 | 81.94 | 79.35 | 79.78 | 79.48 | -2.39% | 1,916,750 |
| Oct 29, 2025 | 82.80 | 83.29 | 81.58 | 81.73 | 81.42 | -1.65% | 2,029,792 |
| Oct 28, 2025 | 82.16 | 83.49 | 81.79 | 83.10 | 82.79 | 0.81% | 2,048,464 |
| Oct 27, 2025 | 83.65 | 84.26 | 82.29 | 82.43 | 82.12 | -0.57% | 1,255,610 |
| Oct 24, 2025 | 83.86 | 84.00 | 82.57 | 82.90 | 82.59 | -0.02% | 1,307,053 |
| Oct 23, 2025 | 83.88 | 84.43 | 82.72 | 82.92 | 82.61 | -1.07% | 1,307,425 |
| Oct 22, 2025 | 84.77 | 85.06 | 83.64 | 83.82 | 83.51 | -1.19% | 1,532,737 |
| Oct 21, 2025 | 84.07 | 85.63 | 83.62 | 84.83 | 84.51 | 0.90% | 1,587,260 |
| Oct 20, 2025 | 84.71 | 84.71 | 83.22 | 84.07 | 83.75 | -0.21% | 1,358,126 |
| Oct 17, 2025 | 85.11 | 85.43 | 84.06 | 84.25 | 83.93 | -0.89% | 1,358,265 |
| Oct 16, 2025 | 86.56 | 86.68 | 84.10 | 85.01 | 84.69 | -1.64% | 1,838,490 |
| Oct 15, 2025 | 87.65 | 87.79 | 86.30 | 86.43 | 86.11 | -1.05% | 1,919,765 |
| Oct 14, 2025 | 84.20 | 87.65 | 84.20 | 87.35 | 87.02 | 2.70% | 2,307,932 |
| Oct 13, 2025 | 85.12 | 85.74 | 84.76 | 85.05 | 84.73 | 1.58% | 1,653,818 |