Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
77.94
-0.65 (-0.83%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 26, 2026 | 74.26 | 75.39 | 73.18 | 73.76 | 73.57 | -1.27% | 2,246,081 |
| Mar 25, 2026 | 76.58 | 76.68 | 72.38 | 74.71 | 74.52 | -0.97% | 3,816,976 |
| Mar 24, 2026 | 75.06 | 76.47 | 73.43 | 75.44 | 75.24 | -0.93% | 2,830,097 |
| Mar 23, 2026 | 74.03 | 77.88 | 74.03 | 76.15 | 75.95 | 5.96% | 3,546,290 |
| Mar 20, 2026 | 74.03 | 74.63 | 71.22 | 71.87 | 71.68 | -3.09% | 3,475,503 |
| Mar 19, 2026 | 74.45 | 75.08 | 72.28 | 74.16 | 73.97 | -1.92% | 2,920,797 |
| Mar 18, 2026 | 76.70 | 77.74 | 75.52 | 75.61 | 75.41 | -2.40% | 2,188,989 |
| Mar 17, 2026 | 78.12 | 78.50 | 76.03 | 77.47 | 77.27 | 0.48% | 2,329,602 |
| Mar 16, 2026 | 77.74 | 78.66 | 76.91 | 77.10 | 76.90 | 0.21% | 1,802,211 |
| Mar 13, 2026 | 77.76 | 78.48 | 76.45 | 76.94 | 76.74 | 0.40% | 1,433,393 |
| Mar 12, 2026 | 78.19 | 79.04 | 76.60 | 76.63 | 76.43 | -3.00% | 3,312,537 |
| Mar 11, 2026 | 78.96 | 79.76 | 77.85 | 79.00 | 78.80 | -0.19% | 1,589,207 |
| Mar 10, 2026 | 80.04 | 81.54 | 78.98 | 79.15 | 78.95 | -1.93% | 2,334,049 |
| Mar 9, 2026 | 78.67 | 80.79 | 75.96 | 80.71 | 80.50 | 0.89% | 2,824,054 |
| Mar 6, 2026 | 81.02 | 81.53 | 79.08 | 80.00 | 79.79 | -3.05% | 3,336,644 |
| Mar 5, 2026 | 84.44 | 85.67 | 82.02 | 82.52 | 82.31 | -3.59% | 3,228,318 |
| Mar 4, 2026 | 86.90 | 87.20 | 85.00 | 85.76 | 85.37 | -0.43% | 1,443,490 |
| Mar 3, 2026 | 84.86 | 86.54 | 83.47 | 86.13 | 85.74 | -1.48% | 2,615,842 |
| Mar 2, 2026 | 87.29 | 88.00 | 86.75 | 87.42 | 87.02 | -2.33% | 1,316,314 |
| Feb 27, 2026 | 89.85 | 90.74 | 87.66 | 89.51 | 89.10 | -1.76% | 1,812,979 |
| Feb 26, 2026 | 88.23 | 91.15 | 87.61 | 91.11 | 90.69 | 5.07% | 1,378,504 |
| Feb 25, 2026 | 88.92 | 88.92 | 86.49 | 86.71 | 86.31 | -2.16% | 1,830,129 |
| Feb 24, 2026 | 86.90 | 89.09 | 86.49 | 88.62 | 88.22 | 1.80% | 1,986,989 |
| Feb 23, 2026 | 90.34 | 90.34 | 85.74 | 87.05 | 86.65 | -4.55% | 1,628,851 |
| Feb 20, 2026 | 89.17 | 91.27 | 88.61 | 91.20 | 90.78 | 1.96% | 1,146,706 |
| Feb 19, 2026 | 89.36 | 90.54 | 88.20 | 89.45 | 89.04 | -0.74% | 2,120,254 |
| Feb 18, 2026 | 86.23 | 92.26 | 86.07 | 90.12 | 89.71 | 2.67% | 3,476,639 |
| Feb 17, 2026 | 91.46 | 92.08 | 85.62 | 87.78 | 87.38 | -8.60% | 4,536,434 |
| Feb 13, 2026 | 92.94 | 96.82 | 92.09 | 96.04 | 95.60 | 3.88% | 3,482,072 |
| Feb 12, 2026 | 97.91 | 98.56 | 91.72 | 92.45 | 92.03 | -4.82% | 2,043,821 |
| Feb 11, 2026 | 97.65 | 98.26 | 95.36 | 97.13 | 96.69 | -0.88% | 2,149,434 |
| Feb 10, 2026 | 95.35 | 98.44 | 95.16 | 97.99 | 97.54 | 1.05% | 1,865,601 |
| Feb 9, 2026 | 96.62 | 97.04 | 95.36 | 96.97 | 96.53 | 0.67% | 2,309,197 |
| Feb 6, 2026 | 95.50 | 96.82 | 93.88 | 96.32 | 95.88 | 1.56% | 3,602,265 |
| Feb 5, 2026 | 96.01 | 96.01 | 94.15 | 94.84 | 94.41 | 0.06% | 2,953,682 |
| Feb 4, 2026 | 93.49 | 95.37 | 93.06 | 94.78 | 94.35 | 2.16% | 2,293,880 |
| Feb 3, 2026 | 91.27 | 94.46 | 90.22 | 92.78 | 92.36 | 1.39% | 1,517,307 |