Want to see SGI full AI Analyst Report?
Somnigroup International (SGI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.21 | 65.03 | 63.13 | 63.56 | 63.56 | -1.37% | 2,153,189 | 0.68 |
| Oct 29, 2026 | 63.23 | 64.83 | 62.49 | 64.44 | 64.44 | +3.43% | 2,601,652 | 0.83 |
| Oct 28, 2026 | 63.31 | 63.60 | 61.37 | 62.30 | 62.30 | -1.28% | 2,588,200 | 0.82 |
| Oct 27, 2026 | 62.58 | 63.43 | 61.18 | 63.11 | 63.11 | +1.58% | 3,139,686 | 1.00 |
| Oct 26, 2026 | 64.68 | 64.81 | 61.40 | 62.13 | 62.13 | -3.94% | 3,808,923 | 1.21 |
| Oct 23, 2026 | 64.71 | 65.16 | 63.55 | 64.68 | 64.68 | -1.99% | 1,740,582 | 0.55 |
| Oct 22, 2026 | 62.30 | 66.06 | 62.15 | 65.99 | 65.99 | +4.96% | 2,580,785 | 0.82 |
| Oct 21, 2026 | 64.20 | 64.68 | 62.38 | 62.87 | 62.87 | -1.67% | 2,861,218 | 0.91 |
| Oct 20, 2026 | 62.66 | 64.59 | 62.66 | 63.94 | 63.94 | +1.82% | 2,006,443 | 0.64 |
| Oct 19, 2026 | 63.73 | 64.13 | 62.74 | 62.80 | 62.80 | -1.23% | 2,194,377 | 0.70 |
| Oct 16, 2026 | 64.76 | 66.20 | 62.73 | 63.58 | 63.58 | -1.85% | 2,425,133 | 0.77 |
| Oct 15, 2026 | 63.18 | 65.18 | 63.06 | 64.78 | 64.78 | +4.42% | 3,402,332 | 1.09 |
| Oct 14, 2026 | 62.11 | 62.80 | 60.86 | 62.04 | 62.04 | -1.32% | 2,254,316 | 0.73 |
| Oct 13, 2026 | 62.83 | 63.60 | 62.50 | 62.87 | 62.87 | +0.75% | 1,734,404 | 0.56 |
| Oct 12, 2026 | 62.12 | 63.12 | 61.90 | 62.40 | 62.40 | +0.34% | 1,567,430 | 0.51 |
| Oct 09, 2026 | 62.34 | 62.59 | 61.43 | 62.19 | 62.19 | -0.24% | 1,171,127 | 0.38 |
| Oct 08, 2026 | 61.40 | 62.52 | 60.67 | 62.34 | 62.34 | +0.94% | 3,408,091 | 1.11 |
| Oct 07, 2026 | 61.34 | 62.05 | 60.62 | 61.76 | 61.76 | -1.56% | 3,156,688 | 1.04 |
| Oct 06, 2026 | 62.59 | 63.31 | 62.00 | 62.74 | 62.74 | +0.72% | 1,669,620 | 0.55 |
| Oct 05, 2026 | 61.64 | 63.18 | 61.40 | 62.29 | 62.29 | +0.52% | 2,764,850 | 0.91 |
| Oct 02, 2026 | 64.36 | 64.65 | 61.92 | 61.97 | 61.97 | -1.24% | 2,412,718 | 0.79 |
| Oct 01, 2026 | 62.00 | 63.07 | 60.08 | 62.75 | 62.75 | +1.03% | 3,581,048 | 1.18 |
| Sep 30, 2026 | 62.64 | 62.97 | 61.78 | 62.11 | 62.11 | -0.24% | 2,583,844 | 0.86 |
| Sep 29, 2026 | 62.54 | 62.95 | 61.24 | 62.26 | 62.26 | -0.03% | 2,609,590 | 0.88 |
| Sep 28, 2026 | 62.77 | 63.53 | 61.91 | 62.28 | 62.28 | -2.61% | 3,096,956 | 1.04 |
| Sep 25, 2026 | 62.63 | 64.19 | 61.94 | 63.95 | 63.95 | +2.63% | 2,520,705 | 0.85 |
| Sep 24, 2026 | 62.23 | 62.96 | 60.99 | 62.31 | 62.31 | -0.89% | 3,318,062 | 1.12 |
| Sep 23, 2026 | 64.00 | 64.19 | 62.34 | 62.87 | 62.87 | -2.87% | 3,240,793 | 1.07 |
| Sep 22, 2026 | 63.72 | 65.00 | 63.47 | 64.73 | 64.73 | +2.16% | 2,388,926 | 0.78 |
| Sep 21, 2026 | 63.92 | 64.84 | 62.86 | 63.36 | 63.36 | +0.00% | 2,108,131 | 0.68 |
| Sep 18, 2026 | 64.75 | 64.86 | 63.16 | 63.36 | 63.36 | -2.58% | 6,422,448 | 2.13 |
| Sep 17, 2026 | 65.75 | 66.24 | 64.23 | 65.04 | 65.04 | +1.29% | 3,031,398 | 1.01 |
| Sep 16, 2026 | 65.72 | 66.48 | 62.75 | 64.21 | 64.21 | -1.77% | 3,382,263 | 1.15 |
| Sep 15, 2026 | 67.85 | 67.85 | 65.26 | 65.37 | 65.37 | -4.04% | 3,628,340 | 1.23 |
| Sep 14, 2026 | 66.80 | 68.84 | 66.52 | 68.12 | 68.12 | +2.04% | 2,376,596 | 0.80 |
| Sep 11, 2026 | 67.11 | 67.67 | 66.49 | 66.76 | 66.76 | +0.98% | 2,148,073 | 0.72 |
| Sep 10, 2026 | 66.49 | 67.09 | 65.16 | 66.11 | 66.11 | -3.11% | 4,253,352 | 1.43 |
| Sep 09, 2026 | 68.70 | 70.30 | 68.13 | 68.23 | 68.23 | -1.91% | 3,744,662 | 1.27 |
| Sep 08, 2026 | 70.18 | 70.92 | 69.17 | 69.56 | 69.56 | -0.44% | 3,060,203 | 1.04 |
| Sep 07, 2026 | 69.11 | 70.87 | 68.88 | 69.87 | 69.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 69.11 | 70.87 | 68.88 | 69.87 | 69.87 | +0.50% | 3,113,142 | 1.05 |
| Sep 03, 2026 | 69.81 | 70.94 | 68.94 | 69.52 | 69.52 | +2.51% | 4,716,116 | 1.61 |
| Sep 02, 2026 | 64.73 | 67.88 | 64.36 | 67.82 | 67.82 | +6.55% | 4,758,854 | 1.64 |
| Sep 01, 2026 | 63.88 | 66.02 | 63.56 | 63.65 | 63.65 | -1.70% | 4,650,074 | 1.61 |
| Aug 31, 2026 | 63.20 | 64.89 | 63.11 | 64.75 | 64.75 | +0.59% | 4,365,635 | 1.53 |
| Aug 28, 2026 | 63.53 | 66.50 | 63.16 | 64.37 | 64.37 | +3.02% | 8,545,435 | 3.12 |
| Aug 27, 2026 | 63.87 | 64.25 | 61.67 | 62.48 | 62.48 | -0.56% | 6,100,559 | 2.28 |
| Aug 26, 2026 | 64.34 | 64.99 | 62.81 | 62.83 | 62.83 | -1.97% | 4,425,060 | 1.66 |
| Aug 25, 2026 | 65.12 | 65.12 | 63.27 | 64.09 | 64.09 | -0.34% | 2,528,392 | 0.95 |
| Aug 24, 2026 | 64.82 | 65.50 | 63.72 | 64.31 | 64.31 | -0.62% | 2,041,116 | 0.75 |