Somnigroup International Inc. SGI
NYSE · United States · Consumer Durables
$62.11-0.15 (-0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62.11 | -0.24% | $62.64 | $62.97 | $61.78 | 2.58M |
| 2026-09-29 | $62.26 | -0.03% | $62.54 | $62.95 | $61.24 | 2.61M |
| 2026-09-28 | $62.28 | -2.61% | $62.77 | $63.53 | $61.91 | 3.10M |
| 2026-09-25 | $63.95 | +2.63% | $62.63 | $64.19 | $61.94 | 2.52M |
| 2026-09-24 | $62.31 | -0.89% | $62.23 | $62.96 | $60.99 | 3.32M |
| 2026-09-23 | $62.87 | -2.87% | $64.00 | $64.19 | $62.34 | 3.24M |
| 2026-09-22 | $64.73 | +2.16% | $63.72 | $65.00 | $63.47 | 2.39M |
| 2026-09-21 | $63.36 | 0.00% | $63.92 | $64.84 | $62.86 | 2.11M |
| 2026-09-18 | $63.36 | -2.58% | $64.75 | $64.86 | $63.16 | 6.42M |
| 2026-09-17 | $65.04 | +1.29% | $65.75 | $66.24 | $64.23 | 3.03M |
| 2026-09-16 | $64.21 | -1.77% | $65.72 | $66.48 | $62.75 | 3.38M |
| 2026-09-15 | $65.37 | -4.04% | $67.85 | $67.85 | $65.26 | 3.63M |
| 2026-09-14 | $68.12 | +2.04% | $66.80 | $68.84 | $66.52 | 2.38M |
| 2026-09-11 | $66.76 | +0.98% | $67.11 | $67.67 | $66.49 | 2.15M |
| 2026-09-10 | $66.11 | -3.11% | $66.49 | $67.09 | $65.16 | 4.25M |
| 2026-09-09 | $68.23 | -1.91% | $68.70 | $70.30 | $68.13 | 3.74M |
| 2026-09-08 | $69.56 | -0.44% | $70.18 | $70.92 | $69.17 | 3.06M |
| 2026-09-04 | $69.87 | +0.50% | $69.11 | $70.87 | $68.88 | 3.11M |
| 2026-09-03 | $69.52 | +2.51% | $69.81 | $70.94 | $68.94 | 4.72M |
| 2026-09-02 | $67.82 | +6.55% | $64.73 | $67.88 | $64.36 | 4.76M |
| 2026-09-01 | $63.65 | -1.70% | $63.88 | $66.02 | $63.56 | 4.65M |
| 2026-08-31 | $64.75 | +0.59% | $63.20 | $64.89 | $63.11 | 4.37M |
| 2026-08-28 | $64.37 | +3.02% | $63.53 | $66.50 | $63.16 | 8.55M |
| 2026-08-27 | $62.48 | -0.56% | $63.87 | $64.25 | $61.67 | 6.10M |
| 2026-08-26 | $62.83 | -1.97% | $64.34 | $64.99 | $62.81 | 4.43M |
| 2026-08-25 | $64.09 | -0.34% | $65.12 | $65.12 | $63.27 | 2.53M |
| 2026-08-24 | $64.31 | -0.62% | $64.82 | $65.50 | $63.72 | 2.04M |
| 2026-08-21 | $64.71 | +0.70% | $64.54 | $65.54 | $64.32 | 2.73M |
| 2026-08-20 | $64.26 | -2.67% | $64.22 | $65.46 | $63.50 | 4.69M |
| 2026-08-19 | $66.02 | +3.33% | $64.56 | $66.33 | $64.56 | 2.52M |
| 2026-08-18 | $63.89 | -1.72% | $64.84 | $65.23 | $63.69 | 3.18M |
| 2026-08-17 | $65.01 | -1.59% | $65.56 | $66.02 | $64.64 | 2.60M |
| 2026-08-14 | $66.06 | -0.42% | $65.84 | $66.86 | $65.52 | 2.71M |
| 2026-08-13 | $66.34 | +3.25% | $64.68 | $66.85 | $63.91 | 4.37M |
| 2026-08-12 | $64.25 | -1.52% | $65.20 | $65.60 | $63.76 | 1.82M |
| 2026-08-11 | $65.24 | +0.65% | $65.06 | $67.09 | $65.00 | 2.19M |
| 2026-08-10 | $64.82 | -0.66% | $64.25 | $65.41 | $63.59 | 4.65M |
| 2026-08-07 | $65.25 | +0.59% | $65.50 | $66.15 | $64.20 | 3.29M |
| 2026-08-06 | $64.87 | -6.77% | $65.30 | $67.04 | $63.52 | 5.63M |
| 2026-08-05 | $69.58 | -0.16% | $68.94 | $70.54 | $68.87 | 2.76M |
| 2026-08-04 | $69.69 | +4.58% | $67.05 | $70.21 | $67.05 | 2.93M |
| 2026-08-03 | $66.64 | +2.01% | $67.02 | $68.46 | $65.42 | 2.24M |
| 2026-07-31 | $65.33 | -2.30% | $66.59 | $67.33 | $65.30 | 3.05M |
| 2026-07-30 | $66.87 | -2.24% | $68.33 | $68.97 | $66.27 | 2.53M |
| 2026-07-29 | $68.40 | -5.13% | $69.45 | $69.56 | $67.26 | 4.88M |
| 2026-07-28 | $72.10 | -1.11% | $73.34 | $73.66 | $70.97 | 2.15M |
| 2026-07-27 | $72.91 | +1.89% | $73.93 | $74.81 | $72.65 | 2.45M |
| 2026-07-24 | $71.56 | +3.94% | $69.94 | $72.44 | $69.56 | 1.37M |
| 2026-07-23 | $68.85 | -1.84% | $68.83 | $69.58 | $67.66 | 2.45M |
| 2026-07-22 | $70.14 | +0.30% | $70.17 | $71.03 | $69.17 | 1.61M |
| 2026-07-21 | $69.93 | -0.53% | $69.44 | $70.15 | $69.00 | 2.14M |
| 2026-07-20 | $70.30 | -3.34% | $73.28 | $73.28 | $69.86 | 1.98M |
| 2026-07-17 | $72.73 | -3.30% | $74.21 | $75.74 | $72.32 | 1.41M |
| 2026-07-16 | $75.21 | +2.65% | $72.28 | $75.29 | $72.28 | 1.51M |
| 2026-07-15 | $73.27 | +1.40% | $72.45 | $74.96 | $72.44 | 1.43M |
| 2026-07-14 | $72.26 | +0.70% | $72.71 | $73.57 | $70.80 | 1.46M |
| 2026-07-13 | $71.76 | -2.43% | $74.62 | $74.95 | $71.22 | 1.74M |
| 2026-07-10 | $73.55 | -2.12% | $75.07 | $76.49 | $73.35 | 1.95M |
| 2026-07-09 | $75.14 | +2.68% | $73.59 | $75.90 | $73.46 | 2.37M |
| 2026-07-08 | $73.18 | -2.19% | $73.16 | $73.58 | $71.86 | 2.03M |
| 2026-07-07 | $74.82 | -4.32% | $78.85 | $78.85 | $74.23 | 2.90M |
| 2026-07-06 | $78.20 | -0.29% | $78.54 | $79.19 | $76.81 | 2.10M |
| 2026-07-02 | $78.43 | +1.63% | $77.93 | $78.80 | $76.79 | 1.77M |
| 2026-07-01 | $77.17 | -1.57% | $77.75 | $78.54 | $76.67 | 2.85M |
| 2026-06-30 | $78.40 | +0.32% | $77.10 | $78.78 | $76.65 | 1.81M |
| 2026-06-29 | $78.15 | +0.27% | $77.61 | $78.46 | $76.37 | 2.74M |
| 2026-06-26 | $77.94 | -0.83% | $78.00 | $79.77 | $77.66 | 8.57M |
| 2026-06-25 | $78.59 | +2.71% | $77.41 | $79.22 | $77.12 | 3.86M |
| 2026-06-24 | $76.52 | +3.62% | $74.76 | $78.73 | $74.76 | 3.68M |
| 2026-06-23 | $73.85 | +1.22% | $72.86 | $74.70 | $72.02 | 2.14M |
| 2026-06-22 | $72.96 | -2.85% | $74.29 | $74.66 | $72.93 | 2.15M |
| 2026-06-18 | $75.10 | +1.39% | $75.31 | $77.28 | $74.98 | 3.91M |
| 2026-06-17 | $74.07 | -1.20% | $73.85 | $77.18 | $73.51 | 2.77M |
| 2026-06-16 | $74.97 | +0.96% | $74.92 | $75.84 | $74.08 | 2.66M |
| 2026-06-15 | $74.26 | +2.78% | $74.95 | $78.39 | $73.80 | 4.40M |
| 2026-06-12 | $72.25 | -0.10% | $72.86 | $73.44 | $71.62 | 2.09M |
| 2026-06-11 | $72.32 | +5.65% | $68.55 | $72.59 | $68.21 | 3.20M |
| 2026-06-10 | $68.45 | -3.54% | $69.90 | $70.65 | $68.39 | 2.50M |
| 2026-06-09 | $70.96 | +4.65% | $68.00 | $71.37 | $67.99 | 2.60M |
| 2026-06-08 | $67.81 | -0.29% | $67.49 | $68.99 | $66.78 | 2.11M |
| 2026-06-05 | $68.01 | -2.33% | $69.21 | $70.11 | $67.58 | 2.67M |
| 2026-06-04 | $69.63 | +3.29% | $69.54 | $70.82 | $68.29 | 3.11M |
| 2026-06-03 | $67.41 | -0.84% | $67.28 | $68.16 | $66.30 | 2.25M |
| 2026-06-02 | $67.98 | -1.13% | $68.99 | $69.57 | $67.28 | 1.81M |
| 2026-06-01 | $68.76 | -2.90% | $69.65 | $70.92 | $67.59 | 2.39M |
| 2026-05-29 | $70.81 | -0.77% | $71.10 | $72.73 | $70.65 | 3.51M |
| 2026-05-28 | $71.36 | +1.67% | $69.47 | $71.89 | $68.64 | 2.76M |
| 2026-05-27 | $70.19 | +0.57% | $70.50 | $73.22 | $69.59 | 5.15M |
| 2026-05-26 | $69.79 | +4.34% | $68.00 | $69.99 | $67.34 | 3.52M |
| 2026-05-22 | $66.89 | -0.55% | $67.40 | $67.83 | $66.48 | 2.46M |