Somnigroup International ... (SGI)
NYSE: SGI
· Real-Time Price · USD
84.27
0.31 (0.37%)
At close: Oct 03, 2025, 3:59 PM
84.24
-0.04%
After-hours: Oct 03, 2025, 06:24 PM EDT
SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.16 | 84.84 | 83.35 | 84.24 | 84.24 | 0.33% | 1,333,315 |
| Oct 2, 2025 | 82.93 | 84.01 | 82.44 | 83.96 | 83.96 | 0.89% | 1,295,400 |
| Oct 1, 2025 | 83.90 | 84.35 | 82.67 | 83.22 | 83.22 | -1.32% | 1,199,712 |
| Sep 30, 2025 | 82.44 | 84.39 | 82.20 | 84.33 | 84.33 | 2.21% | 1,782,811 |
| Sep 29, 2025 | 83.14 | 83.44 | 81.65 | 82.51 | 82.51 | -0.16% | 1,556,800 |
| Sep 26, 2025 | 82.43 | 83.04 | 82.03 | 82.64 | 82.64 | 0.71% | 1,200,945 |
| Sep 25, 2025 | 81.60 | 82.34 | 81.28 | 82.06 | 82.06 | -0.04% | 1,733,700 |
| Sep 24, 2025 | 83.37 | 84.04 | 82.07 | 82.09 | 82.09 | -2.78% | 2,752,900 |
| Sep 23, 2025 | 84.27 | 85.04 | 84.07 | 84.44 | 84.44 | 0.24% | 1,644,000 |
| Sep 22, 2025 | 85.09 | 85.26 | 83.84 | 84.24 | 84.24 | -1.53% | 1,612,800 |
| Sep 19, 2025 | 85.81 | 86.38 | 85.52 | 85.55 | 85.55 | -0.53% | 3,551,400 |
| Sep 18, 2025 | 85.25 | 86.24 | 85.05 | 86.01 | 86.01 | 1.13% | 2,106,007 |
| Sep 17, 2025 | 85.23 | 86.37 | 84.18 | 85.05 | 85.05 | -0.15% | 2,118,400 |
| Sep 16, 2025 | 85.43 | 85.88 | 84.25 | 85.18 | 85.18 | -0.29% | 1,872,300 |
| Sep 15, 2025 | 85.39 | 85.61 | 84.41 | 85.43 | 85.43 | 1.61% | 1,679,400 |
| Sep 12, 2025 | 85.49 | 85.98 | 83.89 | 84.08 | 84.08 | -2.33% | 1,371,900 |
| Sep 11, 2025 | 85.24 | 86.34 | 84.82 | 86.09 | 86.09 | 1.21% | 1,909,100 |
| Sep 10, 2025 | 84.36 | 85.71 | 84.04 | 85.06 | 85.06 | 0.81% | 1,650,700 |
| Sep 9, 2025 | 86.03 | 86.35 | 84.29 | 84.38 | 84.38 | -2.32% | 1,782,300 |
| Sep 8, 2025 | 87.31 | 87.58 | 85.93 | 86.38 | 86.38 | -0.88% | 1,725,300 |
Page 1 of 136