Somnigroup International ... (SGI)
NYSE: SGI
· Real-Time Price · USD
79.37
-1.61 (-1.99%)
At close: Aug 14, 2025, 3:59 PM
79.42
0.06%
After-hours: Aug 14, 2025, 06:09 PM EDT
SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 79.72 | 80.01 | 78.55 | 79.42 | 79.42 | -1.93% | 3,723,273 |
| Aug 13, 2025 | 78.57 | 81.09 | 78.05 | 80.98 | 80.98 | 3.58% | 2,755,600 |
| Aug 12, 2025 | 76.73 | 78.32 | 76.02 | 78.18 | 78.18 | 2.50% | 1,916,300 |
| Aug 11, 2025 | 75.00 | 76.28 | 74.36 | 76.27 | 76.27 | 1.76% | 2,975,907 |
| Aug 8, 2025 | 75.27 | 75.58 | 73.65 | 74.95 | 74.95 | 1.34% | 2,920,644 |
| Aug 7, 2025 | 74.35 | 75.41 | 71.14 | 73.96 | 73.96 | 0.43% | 6,086,011 |
| Aug 6, 2025 | 74.59 | 74.59 | 73.24 | 73.64 | 73.64 | -1.27% | 4,163,700 |
| Aug 5, 2025 | 74.27 | 75.07 | 73.63 | 74.59 | 74.59 | 0.63% | 2,554,900 |
| Aug 4, 2025 | 73.00 | 74.20 | 72.31 | 74.12 | 74.12 | 2.67% | 2,928,600 |
| Aug 1, 2025 | 71.56 | 72.48 | 70.42 | 72.19 | 72.19 | -0.26% | 2,421,900 |
| Jul 31, 2025 | 72.43 | 72.96 | 71.83 | 72.38 | 72.38 | -0.54% | 1,258,003 |
| Jul 30, 2025 | 73.30 | 73.76 | 72.08 | 72.77 | 72.77 | -0.72% | 2,379,000 |
| Jul 29, 2025 | 75.25 | 75.35 | 73.14 | 73.30 | 73.30 | -1.98% | 2,733,100 |
| Jul 28, 2025 | 74.75 | 75.13 | 74.04 | 74.78 | 74.78 | 0.08% | 1,975,700 |
| Jul 25, 2025 | 74.33 | 74.81 | 73.74 | 74.72 | 74.72 | 1.14% | 1,900,602 |
| Jul 24, 2025 | 75.21 | 75.69 | 73.67 | 73.88 | 73.88 | -1.49% | 2,306,739 |
| Jul 23, 2025 | 75.36 | 75.50 | 74.60 | 75.00 | 75.00 | 0.25% | 2,339,743 |
| Jul 22, 2025 | 74.01 | 75.12 | 73.44 | 74.81 | 74.81 | 1.31% | 2,103,800 |
| Jul 21, 2025 | 73.70 | 74.17 | 73.09 | 73.84 | 73.84 | 0.71% | 2,980,800 |
| Jul 18, 2025 | 73.35 | 73.41 | 72.30 | 73.32 | 73.32 | 0.92% | 1,578,300 |