Somnigroup International Inc. Common Stock (SGI)
55.33
-1.84 (-3.22%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2025 | 56.55 | 57.12 | 54.60 | 55.33 | 5,603,749 | 55.33 |
| 3/07/2025 | 58.38 | 58.50 | 55.27 | 57.17 | 4,401,794 | 57.17 |
| 3/06/2025 | 61.35 | 62.02 | 58.61 | 58.63 | 4,646,950 | 58.63 |
| 3/05/2025 | 62.05 | 62.73 | 61.20 | 62.19 | 2,913,657 | 62.19 |
| 3/04/2025 | 61.61 | 62.89 | 59.81 | 61.79 | 3,404,343 | 61.79 |
| 3/03/2025 | 63.86 | 64.17 | 62.02 | 62.51 | 3,304,379 | 62.51 |
| 2/28/2025 | 63.39 | 64.32 | 62.23 | 63.88 | 2,660,216 | 63.88 |
| 2/27/2025 | 64.59 | 65.38 | 62.88 | 62.94 | 2,146,007 | 62.94 |
| 2/26/2025 | 65.33 | 66.00 | 64.48 | 64.57 | 2,515,680 | 64.57 |
| 2/25/2025 | 64.17 | 65.64 | 63.87 | 65.13 | 3,143,225 | 65.13 |
| 2/24/2025 | 63.35 | 64.98 | 63.35 | 63.88 | 3,617,018 | 63.88 |
| 2/21/2025 | 63.88 | 66.09 | 62.85 | 63.30 | 2,979,439 | 63.30 |
| 2/20/2025 | 65.48 | 68.98 | 64.88 | 65.23 | 2,565,816 | 65.23 |
| 2/19/2025 | 68.98 | 68.98 | 66.29 | 66.80 | 4,392,226 | 66.80 |
| 2/18/2025 | 68.00 | 69.87 | 67.38 | 69.15 | 1,578,560 | 69.15 |