Somnigroup International Inc. (SGI)
NYSE: SGI · Real-Time Price · USD
89.28
-1.03 (-1.14%)
Dec 31, 2025, 4:00 PM EST - Market closed
Somnigroup International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 90.56 | 90.84 | 89.08 | 89.28 | 89.28 | -1.14% | 783,598 |
| Dec 30, 2025 | 90.83 | 91.08 | 90.00 | 90.31 | 90.31 | -0.52% | 616,328 |
| Dec 29, 2025 | 91.42 | 91.42 | 90.56 | 90.78 | 90.78 | -1.06% | 783,775 |
| Dec 26, 2025 | 90.10 | 91.93 | 90.10 | 91.75 | 91.75 | 1.89% | 1,051,447 |
| Dec 24, 2025 | 89.90 | 90.53 | 89.07 | 90.05 | 90.05 | 0.29% | 579,408 |
| Dec 23, 2025 | 89.92 | 90.49 | 89.46 | 89.79 | 89.79 | -0.23% | 1,005,472 |
| Dec 22, 2025 | 89.36 | 90.20 | 88.85 | 90.00 | 90.00 | 0.14% | 1,408,148 |
| Dec 19, 2025 | 89.44 | 90.53 | 89.38 | 89.87 | 89.87 | -0.10% | 3,348,115 |
| Dec 18, 2025 | 89.63 | 91.73 | 89.17 | 89.96 | 89.96 | 1.10% | 2,134,343 |
| Dec 17, 2025 | 91.12 | 91.66 | 88.82 | 88.98 | 88.98 | -2.33% | 2,030,602 |
| Dec 16, 2025 | 92.89 | 93.89 | 90.10 | 91.10 | 91.10 | -2.00% | 1,547,379 |
| Dec 15, 2025 | 93.40 | 93.86 | 92.66 | 92.96 | 92.96 | -0.84% | 1,534,012 |
| Dec 12, 2025 | 94.78 | 95.36 | 93.33 | 93.75 | 93.75 | -0.56% | 1,339,140 |
| Dec 11, 2025 | 92.66 | 94.62 | 92.21 | 94.28 | 94.28 | 2.13% | 1,375,033 |
| Dec 10, 2025 | 90.59 | 92.36 | 90.02 | 92.31 | 92.31 | 2.41% | 1,347,259 |
| Dec 9, 2025 | 90.69 | 91.49 | 90.12 | 90.14 | 90.14 | -1.01% | 1,158,729 |
| Dec 8, 2025 | 91.30 | 92.54 | 90.20 | 91.06 | 91.06 | -0.88% | 1,267,901 |
| Dec 5, 2025 | 92.57 | 92.84 | 90.93 | 91.87 | 91.87 | 1.83% | 1,588,790 |
| Dec 4, 2025 | 90.47 | 91.28 | 89.84 | 90.22 | 90.22 | -0.65% | 1,234,387 |
| Dec 3, 2025 | 92.66 | 93.27 | 90.25 | 90.81 | 90.81 | -2.01% | 1,679,296 |
| Dec 2, 2025 | 93.43 | 94.42 | 92.31 | 92.67 | 92.67 | -0.56% | 1,839,026 |
| Dec 1, 2025 | 88.70 | 93.23 | 88.27 | 93.19 | 93.19 | 1.82% | 2,239,005 |
| 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% | 1,803,787 |
| Nov 25, 2025 | 88.02 | 90.04 | 86.59 | 89.26 | 89.26 | 1.59% | 4,339,736 |
| Nov 24, 2025 | 87.61 | 89.15 | 87.16 | 87.86 | 87.86 | 0.56% | 1,963,237 |
| Nov 21, 2025 | 85.99 | 88.44 | 84.20 | 87.37 | 87.37 | 3.23% | 3,081,447 |
| 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 |