NYSE : SGI
Somnigroup International Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 63.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Somnigroup International Inc. (SGI) closed at 66.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 64.51 | 67.34 | 64.22 | 66.99 | 767,496 | +5.40% |
| 2026-10-30 | 64.21 | 65.025 | 63.13 | 63.56 | 2,153,194 | -1.37% |
| 2026-10-29 | 63.23 | 64.825 | 62.485 | 64.44 | 2,601,675 | +3.43% |
| 2026-10-28 | 63.31 | 63.6 | 61.37 | 62.3 | 2,588,201 | -1.28% |
| 2026-10-27 | 62.58 | 63.43 | 61.18 | 63.11 | 3,139,691 | +1.58% |
| 2026-10-26 | 64.68 | 64.805 | 61.4 | 62.13 | 3,808,928 | -3.94% |
| 2026-10-23 | 64.71 | 65.16 | 63.55 | 64.68 | 1,740,585 | -1.99% |
| 2026-10-22 | 62.3 | 66.06 | 62.15 | 65.99 | 2,580,786 | +4.96% |
| 2026-10-21 | 64.2 | 64.68 | 62.375 | 62.87 | 2,861,218 | -1.67% |
| 2026-10-20 | 62.66 | 64.59 | 62.66 | 63.94 | 2,006,443 | +1.82% |
| 2026-10-19 | 63.73 | 64.13 | 62.74 | 62.8 | 2,194,380 | -1.23% |
| 2026-10-16 | 64.76 | 66.2 | 62.73 | 63.58 | 2,425,133 | -1.85% |
| 2026-10-15 | 63.18 | 65.18 | 63.06 | 64.78 | 3,401,102 | +4.42% |
| 2026-10-14 | 62.11 | 62.8 | 60.86 | 62.04 | 2,172,784 | -1.32% |
| 2026-10-13 | 62.83 | 63.6 | 62.5 | 62.87 | 1,731,224 | +0.75% |
| 2026-10-12 | 62.12 | 63.12 | 61.895 | 62.4 | 1,567,427 | +0.34% |
| 2026-10-09 | 62.34 | 62.585 | 61.43 | 62.19 | 1,171,123 | -0.24% |
| 2026-10-08 | 61.4 | 62.52 | 60.67 | 62.34 | 3,408,086 | +0.94% |
| 2026-10-07 | 61.34 | 62.05 | 60.62 | 61.76 | 3,156,683 | -1.56% |
| 2026-10-06 | 62.59 | 63.305 | 62 | 62.74 | 1,662,850 | +0.72% |
| 2026-10-05 | 61.64 | 63.18 | 61.395 | 62.29 | 2,751,839 | +0.52% |
| 2026-10-02 | 64.36 | 64.65 | 61.92 | 61.97 | 2,390,362 | -1.24% |
| 2026-10-01 | 62 | 63.07 | 60.08 | 62.75 | 3,570,035 | +1.03% |
| 2026-09-30 | 62.64 | 62.97 | 61.78 | 62.11 | 2,542,252 | -0.24% |
| 2026-09-29 | 62.54 | 62.945 | 61.24 | 62.26 | 2,493,304 | -0.03% |
| 2026-09-28 | 62.77 | 63.525 | 61.905 | 62.28 | 3,078,043 | -2.61% |
| 2026-09-25 | 62.63 | 64.19 | 61.935 | 63.95 | 2,500,039 | +2.63% |
| 2026-09-24 | 62.23 | 62.962 | 60.99 | 62.31 | 3,301,455 | -0.89% |
| 2026-09-23 | 64 | 64.185 | 62.34 | 62.87 | 3,055,765 | -2.87% |
| 2026-09-22 | 63.72 | 65 | 63.47 | 64.73 | 2,235,262 | +2.16% |
| 2026-09-21 | 63.92 | 64.84 | 62.86 | 63.36 | 2,107,100 | +0.00% |
| 2026-09-18 | 64.75 | 64.855 | 63.16 | 63.36 | 6,277,160 | -2.58% |
| 2026-09-17 | 65.75 | 66.24 | 64.23 | 65.04 | 3,028,246 | +1.29% |
| 2026-09-16 | 65.72 | 66.48 | 62.75 | 64.21 | 3,380,934 | -1.77% |
| 2026-09-15 | 67.85 | 67.85 | 65.26 | 65.37 | 3,628,113 | -4.04% |
| 2026-09-14 | 66.8 | 68.84 | 66.52 | 68.12 | 2,376,359 | +2.04% |
| 2026-09-11 | 67.11 | 67.67 | 66.49 | 66.76 | 2,148,071 | +0.98% |
| 2026-09-10 | 66.49 | 67.09 | 65.16 | 66.11 | 4,252,554 | -3.11% |
| 2026-09-09 | 68.7 | 70.3 | 68.13 | 68.23 | 3,739,172 | -1.91% |
| 2026-09-08 | 70.18 | 70.915 | 69.17 | 69.56 | 3,058,968 | -0.44% |
| 2026-09-04 | 69.11 | 70.87 | 68.88 | 69.87 | 3,113,103 | +0.50% |
| 2026-09-03 | 69.81 | 70.94 | 68.94 | 69.52 | 4,716,119 | +2.51% |
| 2026-09-02 | 64.73 | 67.88 | 64.36 | 67.82 | 4,758,854 | +6.55% |
| 2026-09-01 | 63.88 | 66.02 | 63.56 | 63.65 | 4,650,189 | -1.70% |
| 2026-08-31 | 63.2 | 64.89 | 63.11 | 64.75 | 4,365,635 | +0.59% |
| 2026-08-28 | 63.53 | 66.5 | 63.16 | 64.37 | 8,546,041 | +3.02% |
| 2026-08-27 | 63.87 | 64.245 | 61.67 | 62.48 | 6,100,559 | -0.56% |
| 2026-08-26 | 64.34 | 64.99 | 62.81 | 62.83 | 4,425,060 | -1.97% |
| 2026-08-25 | 65.12 | 65.12 | 63.27 | 64.09 | 2,528,393 | -0.34% |
| 2026-08-24 | 64.82 | 65.498 | 63.715 | 64.31 | 2,041,116 | -0.62% |
| 2026-08-21 | 64.54 | 65.54 | 64.32 | 64.71 | 2,730,331 | +0.70% |
| 2026-08-20 | 64.22 | 65.46 | 63.5 | 64.26 | 4,687,676 | -2.41% |
| 2026-08-19 | 64.56 | 66.33 | 64.56 | 66.02 | 2,516,004 | +3.33% |
| 2026-08-18 | 64.84 | 65.225 | 63.69 | 63.89 | 3,184,198 | -1.72% |
| 2026-08-17 | 65.56 | 66.02 | 64.635 | 65.01 | 2,595,805 | -1.59% |
| 2026-08-14 | 65.84 | 66.855 | 65.52 | 66.06 | 2,707,491 | -0.42% |
| 2026-08-13 | 64.68 | 66.85 | 63.91 | 66.34 | 4,374,771 | +3.25% |
| 2026-08-12 | 65.2 | 65.595 | 63.76 | 64.25 | 1,816,069 | -1.52% |
| 2026-08-11 | 65.06 | 67.09 | 65 | 65.24 | 2,192,683 | +0.65% |
| 2026-08-10 | 64.25 | 65.41 | 63.59 | 64.82 | 4,653,705 | -0.66% |
| 2026-08-07 | 65.5 | 66.15 | 64.2 | 65.25 | 3,294,610 | +0.59% |
| 2026-08-06 | 65.3 | 67.04 | 63.52 | 64.87 | 5,632,541 | -6.77% |
| 2026-08-05 | 68.94 | 70.54 | 68.87 | 69.58 | 2,759,758 | -0.16% |
| 2026-08-04 | 67.05 | 70.21 | 67.05 | 69.69 | 2,929,686 | +4.58% |
| 2026-08-03 | 67.02 | 68.463 | 65.42 | 66.64 | 2,237,316 | +2.01% |
| 2026-07-31 | 66.59 | 67.33 | 65.3 | 65.33 | 3,046,148 | -2.30% |
| 2026-07-30 | 68.33 | 68.97 | 66.27 | 66.87 | 2,530,281 | -2.24% |
| 2026-07-29 | 69.45 | 69.56 | 67.26 | 68.4 | 4,880,416 | -5.13% |
| 2026-07-28 | 73.34 | 73.66 | 70.97 | 72.1 | 2,146,241 | -1.11% |
| 2026-07-27 | 73.93 | 74.81 | 72.65 | 72.91 | 2,447,602 | +1.89% |
| 2026-07-24 | 69.94 | 72.44 | 69.56 | 71.56 | 1,367,444 | +3.94% |
| 2026-07-23 | 68.83 | 69.58 | 67.66 | 68.85 | 2,451,000 | -1.84% |
| 2026-07-22 | 70.17 | 71.03 | 69.17 | 70.14 | 1,607,154 | +0.30% |
| 2026-07-21 | 69.44 | 70.15 | 69 | 69.93 | 2,144,660 | -0.53% |
| 2026-07-20 | 73.28 | 73.28 | 69.86 | 70.3 | 1,984,626 | -3.34% |
| 2026-07-17 | 74.21 | 75.74 | 72.32 | 72.73 | 1,408,436 | -3.30% |
| 2026-07-16 | 72.28 | 75.29 | 72.28 | 75.21 | 1,514,572 | +2.65% |
| 2026-07-15 | 72.45 | 74.96 | 72.44 | 73.27 | 1,428,725 | +1.40% |
| 2026-07-14 | 72.71 | 73.57 | 70.8 | 72.26 | 1,460,364 | +0.70% |
| 2026-07-13 | 74.62 | 74.95 | 71.22 | 71.76 | 1,743,300 | -2.43% |
| 2026-07-10 | 75.07 | 76.485 | 73.354 | 73.55 | 1,951,134 | -2.12% |
| 2026-07-09 | 73.59 | 75.9 | 73.46 | 75.14 | 2,371,756 | +2.68% |
| 2026-07-08 | 73.16 | 73.575 | 71.86 | 73.18 | 2,026,974 | -2.19% |
| 2026-07-07 | 78.85 | 78.85 | 74.23 | 74.82 | 2,899,357 | -4.32% |
| 2026-07-06 | 78.54 | 79.19 | 76.81 | 78.2 | 2,100,751 | -0.29% |
| 2026-07-02 | 77.93 | 78.8 | 76.79 | 78.43 | 1,774,580 | +1.63% |
| 2026-07-01 | 77.75 | 78.54 | 76.67 | 77.17 | 2,850,025 | -1.57% |
| 2026-06-30 | 77.1 | 78.775 | 76.65 | 78.4 | 1,813,302 | +0.32% |
| 2026-06-29 | 77.61 | 78.455 | 76.37 | 78.15 | 2,737,810 | +0.27% |
| 2026-06-26 | 78 | 79.77 | 77.66 | 77.94 | 8,568,540 | -0.83% |
| 2026-06-25 | 77.41 | 79.22 | 77.12 | 78.59 | 3,860,740 | +2.71% |
| 2026-06-24 | 74.76 | 78.73 | 74.76 | 76.52 | 3,681,788 | +3.62% |
| 2026-06-23 | 72.86 | 74.695 | 72.02 | 73.85 | 2,143,413 | +1.22% |
| 2026-06-22 | 74.29 | 74.66 | 72.93 | 72.96 | 2,154,094 | -2.85% |
| 2026-06-18 | 75.31 | 77.28 | 74.98 | 75.1 | 3,910,035 | +1.39% |
| 2026-06-17 | 73.85 | 77.18 | 73.51 | 74.07 | 2,765,821 | -1.20% |
| 2026-06-16 | 74.92 | 75.84 | 74.075 | 74.97 | 2,658,538 | +0.96% |
| 2026-06-15 | 74.945 | 78.39 | 73.8 | 74.26 | 4,399,459 | +2.78% |
| 2026-06-12 | 72.86 | 73.44 | 71.62 | 72.25 | 2,090,919 | -0.10% |
| 2026-06-11 | 68.55 | 72.591 | 68.208 | 72.32 | 3,203,402 | +5.65% |
| 2026-06-10 | 69.9 | 70.65 | 68.39 | 68.45 | 2,503,085 | -3.54% |
| 2026-06-09 | 68 | 71.37 | 67.99 | 70.96 | 2,603,339 | +4.65% |
| 2026-06-08 | 67.49 | 68.99 | 66.775 | 67.81 | 2,108,747 | -0.29% |
| 2026-06-05 | 69.21 | 70.11 | 67.58 | 68.01 | 2,671,379 | -2.33% |
| 2026-06-04 | 69.54 | 70.82 | 68.29 | 69.63 | 3,108,331 | +3.29% |
| 2026-06-03 | 67.28 | 68.155 | 66.3 | 67.41 | 2,246,771 | -0.84% |
| 2026-06-02 | 68.99 | 69.57 | 67.28 | 67.98 | 1,808,149 | -1.13% |
| 2026-06-01 | 69.65 | 70.92 | 67.59 | 68.76 | 2,394,496 | -2.90% |
| 2026-05-29 | 71.1 | 72.73 | 70.65 | 70.81 | 3,505,051 | -0.77% |
| 2026-05-28 | 69.47 | 71.89 | 68.64 | 71.36 | 2,760,865 | +1.67% |
| 2026-05-27 | 70.5 | 73.22 | 69.59 | 70.19 | 5,147,658 | +0.57% |
| 2026-05-26 | 68 | 69.99 | 67.335 | 69.79 | 3,515,304 | +4.34% |
| 2026-05-22 | 67.4 | 67.83 | 66.48 | 66.89 | 2,461,770 | -0.55% |
| 2026-05-21 | 63.9 | 67.34 | 62.815 | 67.26 | 5,597,257 | +2.66% |
| 2026-05-20 | 61.91 | 66.1 | 60.39 | 65.69 | 5,038,324 | +6.83% |
| 2026-05-19 | 62.44 | 63.82 | 61 | 61.49 | 4,214,545 | -1.22% |
| 2026-05-18 | 63.1 | 64.04 | 62.045 | 62.25 | 2,348,279 | -0.69% |
| 2026-05-15 | 63.86 | 64.203 | 62.35 | 62.68 | 2,549,427 | -2.81% |
| 2026-05-14 | 64.58 | 65.58 | 63.99 | 64.49 | 2,463,703 | +0.78% |
| 2026-05-13 | 65.06 | 66.48 | 63.94 | 63.99 | 2,527,033 | -2.38% |