Somnigroup International ... (SGI)
NYSE: SGI
· Real-Time Price · USD
86.36
-0.79 (-0.91%)
At close: Sep 08, 2025, 3:59 PM
86.38
0.02%
After-hours: Sep 08, 2025, 04:10 PM EDT
SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 87.08 | 88.15 | 86.65 | 87.15 | 87.15 | 0.31% | 1,872,600 |
| Sep 4, 2025 | 85.10 | 87.01 | 84.79 | 86.88 | 86.88 | 2.50% | 2,844,200 |
| Sep 3, 2025 | 84.71 | 85.26 | 83.55 | 84.76 | 84.76 | 0.69% | 2,046,700 |
| Sep 2, 2025 | 82.75 | 84.75 | 82.51 | 84.18 | 84.18 | 0.27% | 1,809,400 |
| Aug 29, 2025 | 84.52 | 84.74 | 83.67 | 83.95 | 83.95 | -0.47% | 1,648,400 |
| Aug 28, 2025 | 84.58 | 84.90 | 83.42 | 84.35 | 84.35 | -0.25% | 1,428,500 |
| Aug 27, 2025 | 84.05 | 85.03 | 84.05 | 84.56 | 84.56 | 0.33% | 2,825,400 |
| Aug 26, 2025 | 82.79 | 84.46 | 82.41 | 84.28 | 84.28 | 1.96% | 2,282,400 |
| Aug 25, 2025 | 83.00 | 83.46 | 82.31 | 82.66 | 82.66 | -1.35% | 2,748,300 |
| Aug 22, 2025 | 81.02 | 84.32 | 80.25 | 83.79 | 83.79 | 4.09% | 2,991,600 |
| Aug 21, 2025 | 80.20 | 80.98 | 79.84 | 80.50 | 80.50 | -0.62% | 1,586,900 |
| Aug 20, 2025 | 80.93 | 81.42 | 80.57 | 81.00 | 80.85 | -0.47% | 2,869,900 |
| Aug 19, 2025 | 80.63 | 81.77 | 80.53 | 81.38 | 81.23 | 0.98% | 2,025,500 |
| Aug 18, 2025 | 80.68 | 80.70 | 79.60 | 80.59 | 80.44 | 0.64% | 2,344,600 |
| Aug 15, 2025 | 79.77 | 80.23 | 79.18 | 80.08 | 79.93 | 0.83% | 1,764,700 |
| Aug 14, 2025 | 79.72 | 80.01 | 78.55 | 79.42 | 79.27 | -1.93% | 4,296,800 |
| Aug 13, 2025 | 78.57 | 81.09 | 78.05 | 80.98 | 80.83 | 3.58% | 2,755,600 |
| Aug 12, 2025 | 76.73 | 78.32 | 76.02 | 78.18 | 78.04 | 2.50% | 1,916,300 |
| Aug 11, 2025 | 75.00 | 76.28 | 74.36 | 76.27 | 76.13 | 1.76% | 2,975,900 |
| Aug 8, 2025 | 75.27 | 75.58 | 73.65 | 74.95 | 74.81 | 1.34% | 2,920,600 |