Somnigroup International Inc. Common Stock (SGI)

64.75
+0.38 (0.59%)
NYSE· Last Trade: Sep 1st, 2:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Somnigroup International Inc. Common Stock (SGI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202663.2064.8963.1164.754,365,63764.75
8/28/202663.5366.5063.1664.378,546,06164.37
8/27/202663.8764.2561.6762.486,100,54862.48
8/26/202664.3464.9962.8162.834,425,04262.83
8/25/202665.1265.1263.2764.092,528,39364.09
8/24/202664.8265.5063.7264.312,041,11764.31
8/21/202664.5465.5464.3264.712,730,33164.71
8/20/202664.2265.4663.5064.264,687,67564.26
8/19/202664.5666.3364.5666.022,516,00365.85
8/18/202664.8465.2263.6963.893,184,19063.73
8/17/202665.5666.0264.6465.012,595,79864.84
8/14/202665.8466.8665.5266.062,707,49265.89
8/13/202664.6866.8563.9166.344,374,77166.17
8/12/202665.2065.5963.7664.251,816,07064.08
8/11/202665.0667.0965.0065.242,192,68265.07
8/10/202664.2565.4163.5964.824,653,70064.65
8/07/202665.5066.1564.2065.253,294,61065.08
8/06/202665.3067.0463.5264.875,632,54964.70
8/05/202668.9470.5468.8769.582,759,75869.40
8/04/202667.0570.2167.0569.692,929,68769.51
8/03/202667.0268.4665.4266.642,237,31566.47
7/31/202666.5967.3365.3065.333,046,14965.16
7/30/202668.3368.9766.2766.872,530,28066.70
7/29/202669.4569.5667.2668.404,880,52868.22
7/28/202673.3473.6670.9772.102,146,24171.91
7/27/202673.9374.8172.6572.912,447,60372.72
7/24/202669.9472.4469.5671.561,367,44471.38
7/23/202668.8369.5867.6668.852,450,99968.67
7/22/202670.1771.0369.1770.141,607,15369.96
7/21/202669.4470.1569.0069.932,144,65969.75
7/20/202673.2873.2869.8670.301,984,62670.12
7/17/202674.2175.7472.3272.731,408,43972.54
7/16/202672.2875.2972.2875.211,514,56375.02
7/15/202672.4574.9672.4473.271,434,89573.08
7/14/202672.7173.5770.8072.261,460,36472.07
7/13/202674.6274.9571.2271.761,743,21071.58
7/10/202675.0776.4873.3573.551,951,13473.36
7/09/202673.5975.9073.4675.142,371,75674.95
7/08/202673.1673.5871.8673.182,026,97572.99
7/07/202678.8578.8574.2374.822,899,35874.63
7/06/202678.5479.1976.8178.202,100,75278.00
7/02/202677.9378.8076.7978.431,774,58178.23
7/01/202677.7578.5476.6777.172,849,37676.97
6/30/202677.1078.7876.6578.401,813,30278.20
6/29/202677.6178.4576.3778.152,737,81077.95
6/26/202678.0079.7777.6677.948,568,54177.74
6/25/202677.4179.2277.1278.593,860,74178.39
6/24/202674.7678.7374.7676.523,681,78776.32
6/23/202672.8674.6972.0273.852,143,41373.66
6/22/202674.2974.6672.9372.962,154,09472.77
6/18/202675.3177.2874.9875.103,910,04174.91
6/17/202673.8577.1873.5174.072,765,82073.88
6/16/202674.9275.8474.0874.972,658,53874.78
6/15/202674.9478.3973.8074.264,399,46174.07
6/12/202672.8673.4471.6272.252,090,92972.06
6/11/202668.5572.5968.2172.323,203,40272.13
6/10/202669.9070.6568.3968.452,503,08568.27
6/09/202668.0071.3767.9970.962,603,30070.78
6/08/202667.4968.9966.7867.812,108,74867.64
6/05/202669.2170.1167.5868.012,671,38067.83
6/04/202669.5470.8268.2969.633,108,33169.45
6/03/202667.2868.1666.3067.412,246,77167.24
6/02/202668.9969.5767.2867.981,808,15067.81
6/01/202669.6570.9267.5968.762,394,49768.58