Somnigroup International ... (SGI)
58.97
-0.40 (-0.67%)
At close: Apr 14, 2025, 3:59 PM
Somnigroup International Inc Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 59.95 | 59.95 | 60.37 | 60.37 | 58.46 | 58.46 | 58.90 | 58.90 | -0.79% | 2,319,351 |
| Apr 11, 2025 | 57.01 | 57.01 | 59.47 | 59.47 | 56.20 | 56.20 | 59.37 | 59.37 | 2.20% | 3,369,100 |
| Apr 10, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 56.24 | 56.24 | 58.09 | 58.09 | -3.44% | 4,280,500 |
| Apr 9, 2025 | 54.02 | 54.02 | 60.70 | 60.70 | 53.40 | 53.40 | 60.16 | 60.16 | 10.45% | 5,774,500 |
| Apr 8, 2025 | 57.00 | 57.00 | 58.55 | 58.55 | 53.74 | 53.74 | 54.47 | 54.47 | -2.44% | 4,143,900 |
| Apr 7, 2025 | 54.67 | 54.67 | 58.66 | 58.66 | 53.10 | 53.10 | 55.83 | 55.83 | -1.55% | 6,392,400 |
| Apr 4, 2025 | 55.72 | 55.72 | 57.66 | 57.66 | 54.03 | 54.03 | 56.71 | 56.71 | -2.63% | 9,142,700 |
| Apr 3, 2025 | 60.00 | 60.00 | 60.23 | 60.23 | 57.73 | 57.73 | 58.24 | 58.24 | -6.79% | 9,458,300 |
| Apr 2, 2025 | 61.40 | 61.40 | 62.96 | 62.96 | 61.32 | 61.32 | 62.48 | 62.48 | 0.37% | 3,945,100 |
| Apr 1, 2025 | 59.84 | 59.84 | 62.28 | 62.28 | 59.49 | 59.49 | 62.25 | 62.25 | 3.96% | 5,474,000 |
| Mar 31, 2025 | 57.73 | 57.73 | 60.31 | 60.31 | 57.65 | 57.65 | 59.88 | 59.88 | 2.64% | 4,629,300 |
| Mar 28, 2025 | 58.17 | 58.17 | 58.41 | 58.41 | 56.84 | 56.84 | 58.34 | 58.34 | -0.27% | 4,376,500 |
| Mar 27, 2025 | 56.88 | 56.88 | 58.56 | 58.56 | 56.57 | 56.57 | 58.50 | 58.50 | 2.58% | 3,956,719 |
| Mar 26, 2025 | 57.47 | 57.47 | 57.96 | 57.96 | 56.59 | 56.59 | 57.03 | 57.03 | -0.82% | 1,516,500 |
| Mar 25, 2025 | 57.44 | 57.44 | 58.19 | 58.19 | 57.00 | 57.00 | 57.50 | 57.50 | -0.17% | 3,832,100 |
| Mar 24, 2025 | 56.87 | 56.87 | 58.04 | 58.04 | 56.60 | 56.60 | 57.60 | 57.60 | 3.10% | 3,953,500 |
| Mar 21, 2025 | 56.74 | 56.74 | 57.36 | 57.36 | 55.26 | 55.26 | 55.87 | 55.87 | -2.70% | 9,117,800 |
| Mar 20, 2025 | 56.09 | 56.09 | 58.68 | 58.68 | 55.82 | 55.82 | 57.42 | 57.42 | 2.17% | 4,670,900 |
| Mar 19, 2025 | 53.77 | 53.77 | 56.44 | 56.44 | 53.77 | 53.77 | 56.20 | 56.20 | 2.18% | 3,454,400 |
| Mar 18, 2025 | 56.15 | 56.15 | 56.54 | 56.54 | 54.73 | 54.73 | 55.00 | 55.00 | -2.50% | 5,130,000 |
| Mar 17, 2025 | 55.31 | 55.31 | 57.11 | 57.11 | 54.72 | 54.72 | 56.41 | 56.41 | 1.99% | 3,129,800 |
| Mar 14, 2025 | 55.60 | 55.60 | 55.90 | 55.90 | 54.64 | 54.64 | 55.31 | 55.31 | 0.67% | 3,024,500 |
| Mar 13, 2025 | 55.86 | 55.86 | 56.41 | 56.41 | 54.56 | 54.56 | 54.94 | 54.94 | -2.15% | 5,880,700 |
| Mar 12, 2025 | 56.68 | 56.68 | 56.91 | 56.91 | 55.67 | 55.67 | 56.15 | 56.15 | 0.41% | 3,321,200 |
| Mar 11, 2025 | 55.44 | 55.44 | 56.98 | 56.98 | 55.06 | 55.06 | 55.92 | 55.92 | 1.07% | 4,473,100 |
| Mar 10, 2025 | 56.55 | 56.55 | 57.12 | 57.12 | 54.60 | 54.60 | 55.33 | 55.33 | -3.22% | 5,603,748 |
| Mar 7, 2025 | 58.38 | 58.38 | 58.50 | 58.50 | 55.27 | 55.27 | 57.17 | 57.17 | -2.49% | 4,401,800 |
| Mar 6, 2025 | 61.35 | 61.35 | 62.02 | 62.02 | 58.61 | 58.61 | 58.63 | 58.63 | -5.72% | 4,646,900 |
| Mar 5, 2025 | 62.05 | 61.90 | 62.73 | 62.58 | 61.20 | 61.05 | 62.19 | 62.04 | 0.65% | 2,913,700 |
| Mar 4, 2025 | 61.61 | 61.46 | 62.89 | 62.74 | 59.81 | 59.66 | 61.79 | 61.64 | -1.15% | 3,404,300 |
| Mar 3, 2025 | 63.86 | 63.71 | 64.17 | 64.02 | 62.02 | 61.87 | 62.51 | 62.36 | -2.14% | 3,304,400 |
| Feb 28, 2025 | 63.39 | 63.24 | 64.32 | 64.17 | 62.23 | 62.08 | 63.88 | 63.73 | 1.49% | 2,660,200 |
| Feb 27, 2025 | 64.59 | 64.44 | 65.38 | 65.22 | 62.88 | 62.73 | 62.94 | 62.79 | -2.52% | 2,146,000 |
| Feb 26, 2025 | 65.33 | 65.17 | 66.00 | 65.84 | 64.48 | 64.32 | 64.57 | 64.41 | -0.86% | 2,515,700 |
| Feb 25, 2025 | 64.17 | 64.01 | 65.64 | 65.48 | 63.87 | 63.71 | 65.13 | 64.97 | 1.96% | 3,143,200 |
| Feb 24, 2025 | 63.35 | 63.20 | 64.98 | 64.83 | 63.35 | 63.20 | 63.88 | 63.73 | 0.92% | 3,617,000 |
| Feb 21, 2025 | 63.88 | 63.73 | 66.09 | 65.93 | 62.85 | 62.70 | 63.30 | 63.15 | -2.96% | 2,979,400 |
| Feb 20, 2025 | 65.48 | 65.32 | 68.98 | 68.81 | 64.88 | 64.72 | 65.23 | 65.07 | -2.35% | 2,565,800 |
| Feb 19, 2025 | 68.98 | 68.81 | 68.98 | 68.81 | 66.29 | 66.13 | 66.80 | 66.64 | -3.40% | 4,392,200 |
| Feb 18, 2025 | 68.00 | 67.83 | 69.87 | 69.70 | 67.38 | 67.21 | 69.15 | 68.98 | 0.54% | 1,578,600 |
| Feb 14, 2025 | 68.96 | 68.79 | 69.55 | 69.38 | 68.30 | 68.13 | 68.78 | 68.61 | 0.50% | 2,993,300 |
| Feb 13, 2025 | 66.59 | 66.43 | 68.48 | 68.32 | 66.29 | 66.14 | 68.44 | 68.28 | 2.92% | 2,773,900 |
| Feb 12, 2025 | 65.04 | 64.88 | 66.55 | 66.39 | 64.71 | 64.55 | 66.50 | 66.34 | -0.12% | 2,391,200 |
| Feb 11, 2025 | 65.93 | 65.77 | 66.77 | 66.61 | 65.39 | 65.23 | 66.58 | 66.42 | 2.83% | 4,070,300 |
| Feb 10, 2025 | 64.44 | 64.28 | 64.93 | 64.77 | 64.09 | 63.93 | 64.75 | 64.59 | 0.48% | 2,209,300 |
| Feb 7, 2025 | 65.26 | 65.10 | 65.60 | 65.44 | 64.21 | 64.05 | 64.44 | 64.28 | -1.26% | 2,275,700 |
| Feb 6, 2025 | 66.56 | 66.40 | 66.88 | 66.72 | 65.00 | 64.84 | 65.26 | 65.10 | -1.88% | 3,086,700 |
| Feb 5, 2025 | 65.46 | 65.30 | 66.69 | 66.53 | 63.85 | 63.70 | 66.51 | 66.35 | 2.65% | 4,493,600 |
| Feb 4, 2025 | 66.50 | 66.34 | 67.46 | 67.29 | 64.43 | 64.27 | 64.79 | 64.63 | -3.18% | 5,932,700 |
| Feb 3, 2025 | 65.63 | 65.47 | 68.53 | 68.37 | 65.15 | 64.99 | 66.92 | 66.76 | 5.99% | 8,485,200 |