Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
91.87
+1.65 (1.83%)
At close: Dec 5, 2025, 4:00 PM EST
91.95
+0.08 (0.09%)
After-hours: Dec 5, 2025, 7:00 PM EST
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.57 | 92.84 | 90.93 | 91.87 | 91.87 | 1.83% | 1,549,417 |
| Dec 4, 2025 | 90.47 | 91.28 | 89.84 | 90.22 | 90.22 | -0.65% | 1,228,236 |
| Dec 3, 2025 | 92.66 | 93.27 | 90.25 | 90.81 | 90.81 | -2.01% | 1,669,009 |
| Dec 2, 2025 | 93.43 | 94.42 | 92.31 | 92.67 | 92.67 | -0.56% | 1,835,522 |
| Dec 1, 2025 | 88.70 | 93.23 | 88.27 | 93.19 | 93.19 | 1.82% | 2,230,771 |
| Nov 28, 2025 | 91.23 | 91.91 | 90.44 | 91.52 | 91.52 | 0.90% | 633,884 |
| Nov 26, 2025 | 89.20 | 91.70 | 89.20 | 90.70 | 90.70 | 1.61% | 1,803,786 |
| Nov 25, 2025 | 88.02 | 90.04 | 86.59 | 89.26 | 89.26 | 1.59% | 4,249,786 |
| Nov 24, 2025 | 87.61 | 89.15 | 87.16 | 87.86 | 87.86 | 0.56% | 1,874,450 |
| Nov 21, 2025 | 85.99 | 88.44 | 84.20 | 87.37 | 87.37 | 3.23% | 3,064,466 |
| Nov 20, 2025 | 85.80 | 87.48 | 84.48 | 84.64 | 84.64 | -0.04% | 2,230,985 |
| Nov 19, 2025 | 84.18 | 85.98 | 83.77 | 84.67 | 84.52 | 0.94% | 2,636,119 |
| Nov 18, 2025 | 86.12 | 86.12 | 83.62 | 83.88 | 83.73 | -2.47% | 2,101,709 |
| Nov 17, 2025 | 88.39 | 88.50 | 85.89 | 86.00 | 85.85 | -2.65% | 1,776,344 |
| Nov 14, 2025 | 87.37 | 88.73 | 87.37 | 88.34 | 88.18 | -0.32% | 1,566,461 |
| Nov 13, 2025 | 92.03 | 92.56 | 88.24 | 88.62 | 88.46 | -3.68% | 1,978,432 |
| Nov 12, 2025 | 92.43 | 92.66 | 91.52 | 92.01 | 91.85 | -0.05% | 2,751,081 |
| Nov 11, 2025 | 93.50 | 94.01 | 91.98 | 92.06 | 91.90 | -1.54% | 1,873,269 |
| Nov 10, 2025 | 91.42 | 94.01 | 91.00 | 93.50 | 93.33 | 2.47% | 3,040,596 |
| Nov 7, 2025 | 89.44 | 91.54 | 88.79 | 91.25 | 91.09 | 2.55% | 3,117,252 |
| Nov 6, 2025 | 84.41 | 89.71 | 83.03 | 88.98 | 88.82 | 11.78% | 4,588,112 |
| Nov 5, 2025 | 79.63 | 80.36 | 78.21 | 79.60 | 79.46 | -0.64% | 2,999,012 |
| Nov 4, 2025 | 78.89 | 80.34 | 78.07 | 80.11 | 79.97 | 0.79% | 2,163,968 |
| Nov 3, 2025 | 79.92 | 79.92 | 78.01 | 79.48 | 79.34 | 0.18% | 3,116,669 |
| Oct 31, 2025 | 79.89 | 80.55 | 79.02 | 79.34 | 79.20 | -0.55% | 1,750,078 |
| Oct 30, 2025 | 81.74 | 81.94 | 79.35 | 79.78 | 79.64 | -2.39% | 1,916,750 |
| Oct 29, 2025 | 82.80 | 83.29 | 81.58 | 81.73 | 81.59 | -1.65% | 2,029,792 |
| Oct 28, 2025 | 82.16 | 83.49 | 81.79 | 83.10 | 82.95 | 0.81% | 2,048,464 |
| Oct 27, 2025 | 83.65 | 84.26 | 82.29 | 82.43 | 82.28 | -0.57% | 1,255,610 |
| Oct 24, 2025 | 83.86 | 84.00 | 82.57 | 82.90 | 82.75 | -0.02% | 1,307,053 |
| Oct 23, 2025 | 83.88 | 84.43 | 82.72 | 82.92 | 82.77 | -1.07% | 1,307,425 |
| Oct 22, 2025 | 84.77 | 85.06 | 83.64 | 83.82 | 83.67 | -1.19% | 1,532,737 |
| Oct 21, 2025 | 84.07 | 85.63 | 83.62 | 84.83 | 84.68 | 0.90% | 1,587,260 |
| Oct 20, 2025 | 84.71 | 84.71 | 83.22 | 84.07 | 83.92 | -0.21% | 1,358,126 |
| Oct 17, 2025 | 85.11 | 85.43 | 84.06 | 84.25 | 84.10 | -0.89% | 1,358,265 |
| Oct 16, 2025 | 86.56 | 86.68 | 84.10 | 85.01 | 84.86 | -1.64% | 1,838,490 |
| Oct 15, 2025 | 87.65 | 87.79 | 86.30 | 86.43 | 86.28 | -1.05% | 1,919,765 |
| Oct 14, 2025 | 84.20 | 87.65 | 84.20 | 87.35 | 87.20 | 2.70% | 2,307,932 |
| Oct 13, 2025 | 85.12 | 85.74 | 84.76 | 85.05 | 84.90 | 1.58% | 1,653,818 |
| Oct 10, 2025 | 84.79 | 85.20 | 83.41 | 83.73 | 83.58 | -0.24% | 2,009,235 |
| Oct 9, 2025 | 85.47 | 85.69 | 83.67 | 83.93 | 83.78 | -1.93% | 1,744,558 |
| Oct 8, 2025 | 84.04 | 85.73 | 83.41 | 85.58 | 85.43 | 2.10% | 1,536,809 |
| Oct 7, 2025 | 84.08 | 84.78 | 82.99 | 83.82 | 83.67 | -0.78% | 1,180,004 |
| Oct 6, 2025 | 84.50 | 85.29 | 83.39 | 84.48 | 84.33 | 0.28% | 1,342,249 |
| Oct 3, 2025 | 84.16 | 84.88 | 83.35 | 84.24 | 84.09 | 0.33% | 1,371,059 |
| Oct 2, 2025 | 82.93 | 84.01 | 82.44 | 83.96 | 83.81 | 0.89% | 1,295,367 |
| Oct 1, 2025 | 83.90 | 84.35 | 82.67 | 83.22 | 83.07 | -1.32% | 1,199,712 |
| Sep 30, 2025 | 82.44 | 84.39 | 82.20 | 84.33 | 84.18 | 2.21% | 1,782,811 |
| Sep 29, 2025 | 83.14 | 83.44 | 81.65 | 82.51 | 82.36 | -0.16% | 1,556,778 |
| Sep 26, 2025 | 82.43 | 83.04 | 82.03 | 82.64 | 82.49 | 0.71% | 1,200,945 |
| Sep 25, 2025 | 81.60 | 82.34 | 81.28 | 82.06 | 81.91 | -0.04% | 1,733,682 |
| Sep 24, 2025 | 83.37 | 84.04 | 82.07 | 82.09 | 81.94 | -2.78% | 2,752,942 |
| Sep 23, 2025 | 84.27 | 85.04 | 84.07 | 84.44 | 84.29 | 0.24% | 1,643,983 |
| Sep 22, 2025 | 85.09 | 85.26 | 83.84 | 84.24 | 84.09 | -1.53% | 1,612,764 |
| Sep 19, 2025 | 85.81 | 86.38 | 85.52 | 85.55 | 85.40 | -0.53% | 3,551,371 |
| Sep 18, 2025 | 85.25 | 86.24 | 85.05 | 86.01 | 85.86 | 1.13% | 2,106,007 |
| Sep 17, 2025 | 85.23 | 86.37 | 84.18 | 85.05 | 84.90 | -0.15% | 2,118,444 |
| Sep 16, 2025 | 85.43 | 85.88 | 84.25 | 85.18 | 85.03 | -0.29% | 1,872,250 |
| Sep 15, 2025 | 85.39 | 85.61 | 84.41 | 85.43 | 85.28 | 1.61% | 1,679,377 |
| Sep 12, 2025 | 85.49 | 85.98 | 83.89 | 84.08 | 83.93 | -2.33% | 1,371,945 |
| Sep 11, 2025 | 85.24 | 86.34 | 84.82 | 86.09 | 85.94 | 1.21% | 1,909,104 |
| Sep 10, 2025 | 84.36 | 85.71 | 84.04 | 85.06 | 84.91 | 0.81% | 1,650,671 |
| Sep 9, 2025 | 86.03 | 86.35 | 84.29 | 84.38 | 84.23 | -2.32% | 1,782,299 |
| Sep 8, 2025 | 87.31 | 87.58 | 85.93 | 86.38 | 86.23 | -0.88% | 1,725,316 |
| Sep 5, 2025 | 87.08 | 88.15 | 86.65 | 87.15 | 87.00 | 0.31% | 1,872,643 |
| Sep 4, 2025 | 85.10 | 87.01 | 84.79 | 86.88 | 86.73 | 2.50% | 2,844,241 |
| Sep 3, 2025 | 84.71 | 85.26 | 83.55 | 84.76 | 84.61 | 0.69% | 2,046,904 |
| Sep 2, 2025 | 82.75 | 84.75 | 82.51 | 84.18 | 84.03 | 0.27% | 1,809,358 |
| Aug 29, 2025 | 84.52 | 84.74 | 83.67 | 83.95 | 83.80 | -0.47% | 1,648,368 |
| Aug 28, 2025 | 84.58 | 84.90 | 83.42 | 84.35 | 84.20 | -0.25% | 1,428,530 |
| Aug 27, 2025 | 84.05 | 85.03 | 84.05 | 84.56 | 84.41 | 0.33% | 2,825,418 |
| Aug 26, 2025 | 82.79 | 84.46 | 82.41 | 84.28 | 84.13 | 1.96% | 2,282,358 |
| Aug 25, 2025 | 83.00 | 83.46 | 82.31 | 82.66 | 82.51 | -1.35% | 2,748,365 |
| Aug 22, 2025 | 81.02 | 84.32 | 80.25 | 83.79 | 83.64 | 4.09% | 2,991,599 |
| Aug 21, 2025 | 80.20 | 80.98 | 79.84 | 80.50 | 80.36 | -0.62% | 1,586,906 |
| Aug 20, 2025 | 80.93 | 81.42 | 80.57 | 81.00 | 80.71 | -0.47% | 2,869,948 |
| Aug 19, 2025 | 80.63 | 81.77 | 80.53 | 81.38 | 81.09 | 0.98% | 2,025,531 |
| Aug 18, 2025 | 80.68 | 80.70 | 79.60 | 80.59 | 80.30 | 0.64% | 2,344,606 |
| Aug 15, 2025 | 79.77 | 80.23 | 79.18 | 80.08 | 79.79 | 0.83% | 1,764,734 |
| Aug 14, 2025 | 79.72 | 80.01 | 78.55 | 79.42 | 79.13 | -1.93% | 4,296,844 |
| Aug 13, 2025 | 78.57 | 81.09 | 78.05 | 80.98 | 80.69 | 3.58% | 2,755,619 |
| Aug 12, 2025 | 76.73 | 78.32 | 76.02 | 78.18 | 77.90 | 2.50% | 1,916,326 |
| Aug 11, 2025 | 75.00 | 76.28 | 74.36 | 76.27 | 75.99 | 1.76% | 2,975,942 |
| Aug 8, 2025 | 75.27 | 75.58 | 73.65 | 74.95 | 74.68 | 1.34% | 2,920,644 |
| Aug 7, 2025 | 74.35 | 75.41 | 71.14 | 73.96 | 73.69 | 0.43% | 6,086,021 |
| Aug 6, 2025 | 74.59 | 74.59 | 73.24 | 73.64 | 73.37 | -1.27% | 4,163,671 |
| Aug 5, 2025 | 74.27 | 75.07 | 73.63 | 74.59 | 74.32 | 0.63% | 2,554,885 |
| Aug 4, 2025 | 73.00 | 74.20 | 72.31 | 74.12 | 73.85 | 2.67% | 2,928,573 |
| Aug 1, 2025 | 71.56 | 72.48 | 70.42 | 72.19 | 71.93 | -0.26% | 2,421,861 |
| Jul 31, 2025 | 72.43 | 72.96 | 71.83 | 72.38 | 72.12 | -0.54% | 1,258,003 |
| Jul 30, 2025 | 73.30 | 73.76 | 72.09 | 72.77 | 72.51 | -0.72% | 2,378,986 |
| Jul 29, 2025 | 75.25 | 75.35 | 73.14 | 73.30 | 73.03 | -1.98% | 2,733,081 |
| Jul 28, 2025 | 74.75 | 75.13 | 74.04 | 74.78 | 74.51 | 0.08% | 1,975,712 |
| Jul 25, 2025 | 74.33 | 74.81 | 73.74 | 74.72 | 74.45 | 1.14% | 1,900,602 |
| Jul 24, 2025 | 75.21 | 75.69 | 73.67 | 73.88 | 73.61 | -1.49% | 2,306,739 |
| Jul 23, 2025 | 75.36 | 75.50 | 74.60 | 75.00 | 74.73 | 0.25% | 2,339,743 |
| Jul 22, 2025 | 74.01 | 75.12 | 73.44 | 74.81 | 74.54 | 1.31% | 2,103,839 |
| Jul 21, 2025 | 73.70 | 74.17 | 73.09 | 73.84 | 73.57 | 0.71% | 2,980,793 |
| Jul 18, 2025 | 73.35 | 73.41 | 72.30 | 73.32 | 73.05 | 0.92% | 1,578,315 |
| Jul 17, 2025 | 70.41 | 72.74 | 70.41 | 72.65 | 72.39 | 2.40% | 2,126,884 |