Somnigroup International Inc. SGI
60.76 USD +0.14 (+0.23%)
Regular-session close
60.76 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
60.42 Day range 61.91
60.62 52-week range 97.99
- YTD
- -31.94%
- 1 year
- -31.44%
SGI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.34 | 61.91 | 60.42 | 60.76 | +0.14 | +0.23% | 2,949,182 |
| Nov 12, 2026 | 62.28 | 62.53 | 60.40 | 60.62 | -1.87 | -2.99% | 2,799,700 |
| Nov 11, 2026 | 62.21 | 62.59 | 61.34 | 62.49 | -0.29 | -0.46% | 2,978,300 |
| Nov 10, 2026 | 65.88 | 66.11 | 61.95 | 62.78 | -3.49 | -5.27% | 4,536,100 |
| Nov 9, 2026 | 62.95 | 67.89 | 62.14 | 66.27 | +2.10 | +3.27% | 7,295,700 |
| Nov 6, 2026 | 67.95 | 67.95 | 63.98 | 64.17 | -3.70 | -5.45% | 7,195,000 |
| Nov 5, 2026 | 70.00 | 70.62 | 66.39 | 67.87 | -1.94 | -2.78% | 4,146,700 |
| Nov 4, 2026 | 68.00 | 69.94 | 66.63 | 69.81 | +4.46 | +6.82% | 4,299,400 |
| Nov 3, 2026 | 66.36 | 67.00 | 64.96 | 65.35 | -1.07 | -1.61% | 2,242,100 |
| Nov 2, 2026 | 64.51 | 67.81 | 64.22 | 66.42 | +2.86 | +4.50% | 4,085,700 |
| Oct 30, 2026 | 64.21 | 65.03 | 63.13 | 63.56 | -0.88 | -1.37% | 2,153,200 |
| Oct 29, 2026 | 63.23 | 64.83 | 62.49 | 64.44 | +2.14 | +3.43% | 2,601,700 |
| Oct 28, 2026 | 63.31 | 63.60 | 61.37 | 62.30 | -0.81 | -1.28% | 2,588,200 |
| Oct 27, 2026 | 62.58 | 63.43 | 61.18 | 63.11 | +0.98 | +1.58% | 3,139,700 |
| Oct 26, 2026 | 64.68 | 64.81 | 61.40 | 62.13 | -2.55 | -3.94% | 3,808,900 |
| Oct 23, 2026 | 64.71 | 65.16 | 63.55 | 64.68 | -1.31 | -1.99% | 1,740,600 |
| Oct 22, 2026 | 62.30 | 66.06 | 62.15 | 65.99 | +3.12 | +4.96% | 2,580,800 |
| Oct 21, 2026 | 64.20 | 64.68 | 62.38 | 62.87 | -1.07 | -1.67% | 2,861,200 |
| Oct 20, 2026 | 62.66 | 64.59 | 62.66 | 63.94 | +1.14 | +1.82% | 2,006,400 |
| Oct 19, 2026 | 63.73 | 64.13 | 62.74 | 62.80 | -0.78 | -1.23% | 2,194,400 |
| Oct 16, 2026 | 64.76 | 66.20 | 62.73 | 63.58 | -1.20 | -1.85% | 2,425,100 |
| Oct 15, 2026 | 63.18 | 65.18 | 63.06 | 64.78 | +2.74 | +4.42% | 3,402,300 |
| Oct 14, 2026 | 62.11 | 62.80 | 60.86 | 62.04 | -0.83 | -1.32% | 2,254,300 |
| Oct 13, 2026 | 62.83 | 63.60 | 62.50 | 62.87 | +0.47 | +0.75% | 1,734,400 |
| Oct 12, 2026 | 62.12 | 63.12 | 61.90 | 62.40 | +0.21 | +0.34% | 1,567,400 |
| Oct 9, 2026 | 62.34 | 62.59 | 61.43 | 62.19 | -0.15 | -0.24% | 1,171,100 |
| Oct 8, 2026 | 61.40 | 62.52 | 60.67 | 62.34 | +0.58 | +0.94% | 3,408,100 |
| Oct 7, 2026 | 61.34 | 62.05 | 60.62 | 61.76 | -0.98 | -1.56% | 3,156,700 |
| Oct 6, 2026 | 62.59 | 63.31 | 62.00 | 62.74 | +0.45 | +0.72% | 1,669,600 |
| Oct 5, 2026 | 61.64 | 63.18 | 61.40 | 62.29 | +0.32 | +0.52% | 2,764,900 |
| Oct 2, 2026 | 64.36 | 64.65 | 61.92 | 61.97 | -0.78 | -1.24% | 2,412,700 |
| Oct 1, 2026 | 62.00 | 63.07 | 60.08 | 62.75 | +0.64 | +1.03% | 3,581,000 |
| Sep 30, 2026 | 62.64 | 62.97 | 61.78 | 62.11 | -0.15 | -0.24% | 2,583,800 |
| Sep 29, 2026 | 62.54 | 62.95 | 61.24 | 62.26 | -0.02 | -0.03% | 2,609,600 |
| Sep 28, 2026 | 62.77 | 63.53 | 61.91 | 62.28 | -1.67 | -2.61% | 3,097,000 |
| Sep 25, 2026 | 62.63 | 64.19 | 61.94 | 63.95 | +1.64 | +2.63% | 2,520,700 |
| Sep 24, 2026 | 62.23 | 62.96 | 60.99 | 62.31 | -0.56 | -0.89% | 3,317,700 |
| Sep 23, 2026 | 64.00 | 64.19 | 62.34 | 62.87 | -1.86 | -2.87% | 3,240,800 |
| Sep 22, 2026 | 63.72 | 65.00 | 63.47 | 64.73 | +1.37 | +2.16% | 2,388,900 |
| Sep 21, 2026 | 63.92 | 64.84 | 62.86 | 63.36 | 0.00 | 0.00% | 2,108,100 |
| Sep 18, 2026 | 64.75 | 64.86 | 63.16 | 63.36 | -1.68 | -2.58% | 6,422,400 |
| Sep 17, 2026 | 65.75 | 66.24 | 64.23 | 65.04 | +0.83 | +1.29% | 3,031,400 |
| Sep 16, 2026 | 65.72 | 66.48 | 62.75 | 64.21 | -1.16 | -1.77% | 3,382,300 |
| Sep 15, 2026 | 67.85 | 67.85 | 65.26 | 65.37 | -2.75 | -4.04% | 3,628,300 |
| Sep 14, 2026 | 66.80 | 68.84 | 66.52 | 68.12 | +1.36 | +2.04% | 2,376,400 |
| Sep 11, 2026 | 67.11 | 67.67 | 66.49 | 66.76 | +0.65 | +0.98% | 2,148,100 |
| Sep 10, 2026 | 66.49 | 67.09 | 65.16 | 66.11 | -2.12 | -3.11% | 4,253,400 |
| Sep 9, 2026 | 68.70 | 70.30 | 68.13 | 68.23 | -1.33 | -1.91% | 3,744,700 |
| Sep 8, 2026 | 70.18 | 70.92 | 69.17 | 69.56 | -0.31 | -0.44% | 3,060,200 |
| Sep 4, 2026 | 69.11 | 70.87 | 68.88 | 69.87 | +0.35 | +0.50% | 3,113,100 |
| Sep 3, 2026 | 69.81 | 70.94 | 68.94 | 69.52 | +1.70 | +2.51% | 4,716,100 |
| Sep 2, 2026 | 64.73 | 67.88 | 64.36 | 67.82 | +4.17 | +6.55% | 4,758,800 |
| Sep 1, 2026 | 63.88 | 66.02 | 63.56 | 63.65 | -1.10 | -1.70% | 4,650,200 |
| Aug 31, 2026 | 63.20 | 64.89 | 63.11 | 64.75 | +0.38 | +0.59% | 4,365,600 |
| Aug 28, 2026 | 63.53 | 66.50 | 63.16 | 64.37 | +1.89 | +3.02% | 8,545,400 |
| Aug 27, 2026 | 63.87 | 64.25 | 61.67 | 62.48 | -0.35 | -0.56% | 6,095,900 |
| Aug 26, 2026 | 64.34 | 64.99 | 62.81 | 62.83 | -1.26 | -1.97% | 4,425,000 |
| Aug 25, 2026 | 65.12 | 65.12 | 63.27 | 64.09 | -0.22 | -0.34% | 2,528,400 |
| Aug 24, 2026 | 64.82 | 65.50 | 63.72 | 64.31 | -0.40 | -0.62% | 2,041,100 |
| Aug 21, 2026 | 64.54 | 65.54 | 64.32 | 64.71 | +0.45 | +0.70% | 2,730,000 |
| Aug 20, 2026 | 64.22 | 65.46 | 63.50 | 64.26 | -1.76 | -2.67% | 4,687,700 |
| Aug 19, 2026 | 64.56 | 66.33 | 64.56 | 66.02 | +2.13 | +3.33% | 2,516,000 |
| Aug 18, 2026 | 64.84 | 65.23 | 63.69 | 63.89 | -1.12 | -1.72% | 3,184,200 |
| Aug 17, 2026 | 65.56 | 66.02 | 64.64 | 65.01 | -1.05 | -1.59% | 2,595,800 |
| Aug 14, 2026 | 65.84 | 66.86 | 65.52 | 66.06 | -0.28 | -0.42% | 2,707,500 |
65 days, newest first. Daily bars as drawn on the SGI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.