Somnigroup International Inc. Common Stock (SGI)

65.35
-1.07 (-1.61%)
NYSE · Last Trade: Nov 4th, 1:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202666.3667.0064.9665.352,242,08765.35
11/02/202664.5167.8164.2266.424,085,68066.42
10/30/202664.2165.0363.1363.562,153,19563.56
10/29/202663.2364.8362.4864.442,601,67464.44
10/28/202663.3163.6061.3762.302,588,20162.30
10/27/202662.5863.4361.1863.113,139,69063.11
10/26/202664.6864.8161.4062.133,808,92862.13
10/23/202664.7165.1663.5564.681,740,58664.68
10/22/202662.3066.0662.1565.992,580,78665.99
10/21/202664.2064.6862.3862.872,861,21662.87
10/20/202662.6664.5962.6663.942,006,44063.94
10/19/202663.7364.1362.7462.802,194,37762.80
10/16/202664.7666.2062.7363.582,425,13863.58
10/15/202663.1865.1863.0664.783,402,33064.78
10/14/202662.1162.8060.8662.042,254,31562.04
10/13/202662.8363.6062.5062.871,734,40162.87
10/12/202662.1263.1261.9062.401,567,42762.40
10/09/202662.3462.5961.4362.191,171,12862.19
10/08/202661.4062.5260.6762.343,408,08962.34
10/07/202661.3462.0560.6261.763,156,68661.76
10/06/202662.5963.3062.0062.741,669,61662.74
10/05/202661.6463.1861.4062.292,764,85062.29
10/02/202664.3664.6561.9261.972,417,27161.97
10/01/202662.0063.0760.0862.753,581,04862.75
9/30/202662.6462.9761.7862.112,583,84162.11
9/29/202662.5462.9561.2462.262,609,58962.26
9/28/202662.7763.5261.9162.283,096,95462.28
9/25/202662.6364.1961.9463.952,520,70663.95
9/24/202662.2362.9660.9962.313,318,05262.31
9/23/202664.0064.1962.3462.873,240,79162.87
9/22/202663.7265.0063.4764.732,388,92264.73
9/21/202663.9264.8462.8663.362,108,12863.36
9/18/202664.7564.8663.1663.366,422,44963.36
9/17/202665.7566.2464.2365.043,031,39965.04
9/16/202665.7266.4862.7564.213,382,25964.21
9/15/202667.8567.8565.2665.373,628,33865.37
9/14/202666.8068.8466.5268.122,376,59568.12
9/11/202667.1167.6766.4966.762,148,07466.76
9/10/202666.4967.0965.1666.114,253,35166.11
9/09/202668.7070.3068.1368.233,744,66068.23
9/08/202670.1870.9269.1769.563,060,20069.56
9/04/202669.1170.8768.8869.873,113,14469.87
9/03/202669.8170.9468.9469.524,716,12369.52
9/02/202664.7367.8864.3667.824,758,85167.82
9/01/202663.8866.0263.5663.654,650,18863.65
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
8/18/202664.8465.2263.6963.893,184,19863.73
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