Somnigroup International Inc. (SGI)

Compare

58.24

-4.24

(-6.79%)

At close: April 3 at 4:00:02 PM EDT

55.51

-2.73

(-4.69%)

Pre-Market: 6:21:15 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	60.00	60.23	57.73	58.24	58.24	9,458,300
Apr 2, 2025	61.40	62.96	61.32	62.48	62.48	3,945,100
Apr 1, 2025	59.84	62.28	59.49	62.25	62.25	5,474,000
Mar 31, 2025	57.73	60.31	57.65	59.88	59.88	4,629,300
Mar 28, 2025	58.17	58.41	56.84	58.34	58.34	4,376,500
Mar 27, 2025	56.88	58.56	56.57	58.50	58.50	3,956,700
Mar 26, 2025	57.47	57.96	56.59	57.03	57.03	1,516,500
Mar 25, 2025	57.44	58.19	57.00	57.50	57.50	3,832,100
Mar 24, 2025	56.87	58.04	56.60	57.60	57.60	3,953,500
Mar 21, 2025	56.74	57.36	55.26	55.87	55.87	9,117,800
Mar 20, 2025	56.09	58.68	55.82	57.42	57.42	4,670,900
Mar 19, 2025	53.77	56.44	53.77	56.20	56.20	3,454,400
Mar 18, 2025	56.15	56.54	54.73	55.00	55.00	5,130,000
Mar 17, 2025	55.31	57.11	54.72	56.41	56.41	3,129,800
Mar 14, 2025	55.60	55.90	54.64	55.31	55.31	3,024,500
Mar 13, 2025	55.86	56.41	54.56	54.94	54.94	5,880,700
Mar 12, 2025	56.68	56.91	55.67	56.15	56.15	3,321,200
Mar 11, 2025	55.44	56.98	55.06	55.92	55.92	4,473,100
Mar 10, 2025	56.55	57.12	54.60	55.33	55.33	5,603,700
Mar 7, 2025	58.38	58.50	55.27	57.17	57.17	4,401,800
Mar 6, 2025	0.15 Dividend
Mar 6, 2025	61.35	62.02	58.61	58.63	58.63	4,646,900
Mar 5, 2025	62.05	62.73	61.20	62.19	62.04	2,913,700
Mar 4, 2025	61.61	62.89	59.81	61.79	61.64	3,404,300
Mar 3, 2025	63.86	64.17	62.02	62.51	62.36	3,304,400
Feb 28, 2025	63.39	64.32	62.23	63.88	63.73	2,660,200
Feb 27, 2025	64.59	65.38	62.88	62.94	62.79	2,146,000
Feb 26, 2025	65.33	66.00	64.48	64.57	64.41	2,515,700
Feb 25, 2025	64.17	65.64	63.87	65.13	64.97	3,143,200
Feb 24, 2025	63.35	64.98	63.35	63.88	63.73	3,617,000
Feb 21, 2025	63.88	66.09	62.85	63.30	63.15	2,979,400
Feb 20, 2025	65.48	68.98	64.88	65.23	65.07	2,565,800
Feb 19, 2025	68.98	68.98	66.29	66.80	66.64	4,392,200
Feb 18, 2025	68.00	69.87	67.38	69.15	68.98	1,578,600
Feb 14, 2025	68.96	69.55	68.30	68.78	68.61	2,993,300
Feb 13, 2025	66.59	68.48	66.29	68.44	68.27	2,773,900
Feb 12, 2025	65.04	66.55	64.71	66.50	66.34	2,391,200
Feb 11, 2025	65.93	66.77	65.39	66.58	66.42	4,070,300
Feb 10, 2025	64.44	64.93	64.09	64.75	64.59	2,209,300
Feb 7, 2025	65.26	65.60	64.21	64.44	64.28	2,275,700
Feb 6, 2025	66.56	66.88	65.00	65.26	65.10	3,086,700
Feb 5, 2025	65.46	66.69	63.85	66.51	66.35	4,493,600
Feb 4, 2025	66.50	67.46	64.43	64.79	64.63	5,932,700
Feb 3, 2025	65.63	68.53	65.15	66.92	66.76	8,485,200
Jan 31, 2025	64.02	64.49	62.98	63.14	62.99	2,068,100
Jan 30, 2025	62.43	64.65	62.43	64.37	64.21	2,937,600
Jan 29, 2025	61.88	62.87	60.58	62.03	61.88	2,920,600
Jan 28, 2025	59.50	61.14	59.28	60.62	60.47	3,700,400
Jan 27, 2025	59.27	60.68	59.27	59.66	59.52	1,787,100
Jan 24, 2025	60.24	60.25	59.30	60.07	59.93	1,952,800
Jan 23, 2025	60.41	60.41	59.36	60.26	60.11	1,329,300
Jan 22, 2025	61.46	61.60	60.39	60.65	60.50	1,237,500
Jan 21, 2025	59.88	61.28	59.67	61.11	60.96	1,543,000
Jan 17, 2025	59.94	60.16	59.45	59.60	59.46	1,178,700
Jan 16, 2025	57.90	59.60	57.67	59.54	59.40	1,796,600
Jan 15, 2025	57.80	58.23	57.35	57.64	57.50	1,171,900
Jan 14, 2025	56.07	57.02	56.05	56.70	56.56	1,181,600
Jan 13, 2025	54.82	56.07	54.65	56.07	55.93	1,138,500
Jan 10, 2025	54.51	55.77	54.51	55.14	55.01	1,022,400
Jan 8, 2025	54.34	55.27	53.54	55.12	54.99	762,300
Jan 7, 2025	55.64	55.87	54.42	54.98	54.85	1,071,000
Jan 6, 2025	56.05	56.78	55.36	55.50	55.37	1,109,800
Jan 3, 2025	56.09	56.33	55.36	55.74	55.61	1,060,500
Jan 2, 2025	57.13	57.19	55.77	55.82	55.69	1,449,000
Dec 31, 2024	57.15	57.55	56.64	56.69	56.55	1,367,000
Dec 30, 2024	54.61	57.26	54.23	56.98	56.84	2,271,500
Dec 27, 2024	55.42	55.87	54.63	55.03	54.90	669,800
Dec 26, 2024	55.71	56.05	55.17	55.83	55.70	765,200
Dec 24, 2024	55.83	56.08	55.31	56.01	55.87	254,300
Dec 23, 2024	55.30	55.70	54.90	55.53	55.40	1,038,000
Dec 20, 2024	55.03	56.06	54.88	55.44	55.31	3,346,300
Dec 19, 2024	55.15	55.92	54.78	55.03	54.90	1,884,600
Dec 18, 2024	57.00	57.68	55.07	55.07	54.94	1,804,500
Dec 17, 2024	56.77	57.06	55.97	56.95	56.81	1,446,900
Dec 16, 2024	57.74	58.12	57.05	57.18	57.04	1,168,900
Dec 13, 2024	56.75	57.99	56.69	57.86	57.72	1,703,700
Dec 12, 2024	55.32	57.15	55.18	56.71	56.57	1,839,900
Dec 11, 2024	55.70	55.81	55.25	55.47	55.34	1,248,400
Dec 10, 2024	55.40	55.74	54.21	55.28	55.15	1,681,300
Dec 9, 2024	55.03	55.70	54.85	55.47	55.34	1,808,500
Dec 6, 2024	55.91	55.99	54.74	55.01	54.88	1,063,900
Dec 5, 2024	56.10	56.10	54.94	55.23	55.10	1,207,500
Dec 4, 2024	55.85	56.12	55.47	56.00	55.86	938,500
Dec 3, 2024	56.49	56.77	55.51	56.24	56.10	1,735,300
Dec 2, 2024	56.08	56.56	55.58	56.12	55.98	1,973,100
Nov 29, 2024	56.09	56.31	55.51	55.98	55.84	887,300
Nov 27, 2024	56.55	57.11	55.61	55.81	55.68	1,259,500
Nov 26, 2024	57.31	57.37	55.94	56.03	55.89	1,899,400
Nov 25, 2024	55.56	58.44	55.56	57.86	57.72	2,034,100
Nov 22, 2024	54.76	55.34	54.67	54.74	54.61	1,640,000
Nov 21, 2024	0.13 Dividend
Nov 21, 2024	53.64	54.48	53.11	54.40	54.27	955,300
Nov 20, 2024	53.35	53.84	53.05	53.51	53.25	1,091,500
Nov 19, 2024	53.47	53.76	52.71	53.58	53.32	1,021,100
Nov 18, 2024	54.02	54.69	53.85	54.25	53.99	1,189,100
Nov 15, 2024	54.99	55.21	54.05	54.14	53.88	1,170,400
Nov 14, 2024	55.33	55.67	54.51	54.92	54.65	939,000
Nov 13, 2024	56.12	56.34	54.97	55.32	55.05	1,431,400
Nov 12, 2024	55.90	56.03	55.25	55.68	55.41	1,368,700
Nov 11, 2024	55.01	56.16	54.65	55.86	55.59	1,470,200
Nov 8, 2024	53.54	54.76	53.19	54.42	54.16	2,033,600
Nov 7, 2024	53.44	56.36	52.90	54.00	53.74	4,021,200
Nov 6, 2024	51.50	51.80	49.23	49.87	49.63	2,897,400
Nov 5, 2024	48.13	49.57	48.13	49.55	49.31	1,306,200
Nov 4, 2024	47.77	48.49	47.50	48.37	48.14	1,534,900
Nov 1, 2024	48.12	48.67	47.48	47.83	47.60	1,602,800
Oct 31, 2024	48.50	48.79	47.90	47.91	47.68	1,631,400
Oct 30, 2024	49.31	49.80	48.82	48.85	48.61	1,103,700
Oct 29, 2024	48.22	49.68	48.14	49.37	49.13	1,688,500
Oct 28, 2024	47.96	49.54	47.96	49.43	49.19	2,572,700
Oct 25, 2024	48.04	48.52	47.46	47.66	47.43	910,100
Oct 24, 2024	48.38	48.38	47.70	48.06	47.83	852,400
Oct 23, 2024	48.75	48.96	47.84	48.14	47.91	1,066,500
Oct 22, 2024	49.38	49.38	48.45	48.89	48.65	1,543,600
Oct 21, 2024	50.47	50.62	49.44	49.82	49.58	1,394,600
Oct 18, 2024	50.59	50.79	50.32	50.62	50.38	949,100
Oct 17, 2024	50.89	51.12	50.12	50.42	50.18	968,500
Oct 16, 2024	50.76	51.21	50.55	50.68	50.43	895,100
Oct 15, 2024	50.51	51.35	50.44	50.47	50.23	990,900
Oct 14, 2024	50.68	50.80	50.00	50.61	50.37	1,158,200
Oct 11, 2024	51.13	51.51	50.42	50.64	50.40	1,886,100
Oct 10, 2024	51.02	51.22	50.43	51.20	50.95	1,173,000
Oct 9, 2024	52.17	52.35	51.34	51.56	51.31	787,800
Oct 8, 2024	51.72	52.36	51.67	52.01	51.76	992,900
Oct 7, 2024	52.50	52.50	51.61	52.24	51.99	732,400
Oct 4, 2024	54.11	54.22	52.68	53.02	52.76	1,606,300
Oct 3, 2024	53.61	53.88	53.06	53.30	53.04	1,080,400
Oct 2, 2024	54.06	54.78	53.67	54.06	53.80	911,200
Oct 1, 2024	54.42	54.93	53.74	54.61	54.35	1,040,400
Sep 30, 2024	54.65	54.79	54.09	54.60	54.34	1,412,000
Sep 27, 2024	54.58	55.36	54.11	54.78	54.52	1,241,300
Sep 26, 2024	54.36	54.48	53.81	54.05	53.79	1,686,400
Sep 25, 2024	54.00	54.00	53.38	53.69	53.43	681,400
Sep 24, 2024	54.39	54.66	53.43	54.00	53.74	1,161,500
Sep 23, 2024	54.21	54.26	53.50	54.15	53.89	1,205,900
Sep 20, 2024	54.45	54.45	53.61	53.77	53.51	1,933,900
Sep 19, 2024	54.39	54.91	53.53	54.69	54.43	1,237,500
Sep 18, 2024	52.91	54.50	52.32	52.97	52.71	865,900
Sep 17, 2024	51.80	53.09	51.64	52.87	52.61	1,575,600
Sep 16, 2024	51.58	52.05	50.85	51.57	51.32	1,314,600
Sep 13, 2024	49.51	51.91	49.51	51.43	51.18	1,829,700
Sep 12, 2024	48.61	49.58	48.23	49.17	48.93	779,600
Sep 11, 2024	48.05	48.78	47.25	48.63	48.39	1,127,500
Sep 10, 2024	48.54	48.89	47.74	48.38	48.15	1,278,100
Sep 9, 2024	49.56	49.68	48.75	48.80	48.56	1,065,600
Sep 6, 2024	50.15	50.31	49.37	49.52	49.28	826,400
Sep 5, 2024	50.53	50.83	49.82	50.14	49.90	890,800
Sep 4, 2024	50.40	50.90	49.77	50.54	50.30	1,140,400
Sep 3, 2024	52.02	52.45	51.07	51.40	51.15	1,100,100
Aug 30, 2024	52.26	52.63	51.41	52.43	52.18	861,500
Aug 29, 2024	51.65	52.70	51.19	51.77	51.52	565,700
Aug 28, 2024	51.59	52.08	51.31	51.39	51.14	466,100
Aug 27, 2024	52.17	52.22	51.67	52.00	51.75	500,800
Aug 26, 2024	53.04	53.39	52.39	52.49	52.24	751,500
Aug 23, 2024	51.43	53.08	50.93	52.69	52.44	1,210,900
Aug 22, 2024	51.87	51.95	50.89	51.10	50.85	728,800
Aug 21, 2024	51.03	51.86	50.89	51.79	51.54	695,400
Aug 20, 2024	50.58	51.05	50.10	50.41	50.17	740,900
Aug 19, 2024	51.00	51.83	50.41	50.74	50.49	1,115,900
Aug 16, 2024	51.63	52.02	50.69	50.90	50.65	1,096,400
Aug 15, 2024	0.13 Dividend
Aug 15, 2024	51.32	52.14	50.85	51.60	51.35	1,460,500
Aug 14, 2024	50.75	50.93	50.14	50.24	49.87	817,400
Aug 13, 2024	49.66	50.97	49.40	50.61	50.23	2,045,100
Aug 12, 2024	50.18	50.18	49.26	49.40	49.03	1,167,600
Aug 9, 2024	49.77	50.10	49.34	49.87	49.50	1,071,500
Aug 8, 2024	48.52	50.17	48.23	49.60	49.23	2,067,400
Aug 7, 2024	48.50	49.44	47.75	47.80	47.45	2,116,900
Aug 6, 2024	45.79	49.53	45.58	48.23	47.87	3,528,400
Aug 5, 2024	47.00	49.12	46.50	48.60	48.24	2,972,700
Aug 2, 2024	49.60	49.91	48.38	49.01	48.65	2,018,400
Aug 1, 2024	52.49	52.97	50.32	51.01	50.63	1,655,500
Jul 31, 2024	52.25	53.54	51.32	52.35	51.96	1,417,400
Jul 30, 2024	52.26	52.70	51.61	51.99	51.60	1,002,600
Jul 29, 2024	52.46	52.59	51.71	52.10	51.71	1,338,400
Jul 26, 2024	52.00	52.55	51.67	52.31	51.92	1,220,800
Jul 25, 2024	50.20	51.85	49.71	50.99	50.61	1,432,900
Jul 24, 2024	51.38	51.67	50.15	50.20	49.83	838,500
Jul 23, 2024	51.11	52.35	50.83	51.67	51.29	1,179,000
Jul 22, 2024	51.75	51.77	50.62	51.30	50.92	1,413,700
Jul 19, 2024	51.98	52.26	51.19	51.58	51.20	1,410,300
Jul 18, 2024	53.55	54.35	51.63	51.98	51.59	2,673,900
Jul 17, 2024	52.99	54.23	52.83	53.55	53.15	2,584,600
Jul 16, 2024	50.12	53.51	50.01	53.49	53.09	1,966,200
Jul 15, 2024	49.96	50.24	49.26	49.70	49.33	1,540,400
Jul 12, 2024	49.24	50.68	49.00	49.81	49.44	2,074,400
Jul 11, 2024	47.89	48.85	47.89	48.84	48.48	4,838,100
Jul 10, 2024	46.17	46.77	45.91	46.67	46.32	1,406,600
Jul 9, 2024	47.03	47.41	45.80	45.89	45.55	1,926,000
Jul 8, 2024	45.61	47.65	45.61	47.45	47.10	2,817,100
Jul 5, 2024	46.69	47.09	45.04	45.22	44.88	2,757,800
Jul 3, 2024	48.20	48.27	46.70	46.77	46.42	1,352,600
Jul 2, 2024	46.82	48.55	46.56	48.32	47.96	2,704,000
Jul 1, 2024	47.17	47.78	46.56	47.21	46.86	1,800,900
Jun 28, 2024	46.25	47.61	46.25	47.34	46.99	6,294,900
Jun 27, 2024	46.23	46.57	45.74	45.98	45.64	2,081,700
Jun 26, 2024	46.83	47.56	46.15	46.20	45.86	1,673,500
Jun 25, 2024	48.71	48.89	46.94	46.99	46.64	1,510,200
Jun 24, 2024	48.57	49.35	48.22	48.85	48.49	1,122,400
Jun 21, 2024	48.47	48.62	47.44	48.59	48.23	3,217,800
Jun 20, 2024	47.59	48.67	47.41	48.27	47.91	1,349,100
Jun 18, 2024	48.27	48.72	47.50	47.67	47.32	1,214,900
Jun 17, 2024	47.75	48.43	47.75	48.21	47.85	2,339,400
Jun 14, 2024	48.91	48.96	47.80	48.33	47.97	1,526,200
Jun 13, 2024	49.88	50.15	49.50	49.72	49.35	1,179,800
Jun 12, 2024	50.24	51.16	49.99	50.07	49.70	1,681,900
Jun 11, 2024	48.45	49.00	47.74	48.42	48.06	1,354,900
Jun 10, 2024	48.79	49.15	48.50	48.85	48.49	1,190,400
Jun 7, 2024	48.62	49.69	48.55	49.04	48.68	1,011,100
Jun 6, 2024	50.64	50.70	49.24	49.41	49.04	1,093,500
Jun 5, 2024	50.42	50.63	49.98	50.61	50.23	917,800
Jun 4, 2024	50.34	51.01	50.07	50.22	49.85	1,881,300
Jun 3, 2024	51.62	51.72	50.78	51.21	50.83	1,112,500
May 31, 2024	51.01	51.40	50.43	51.36	50.98	1,498,500
May 30, 2024	50.07	50.80	49.93	50.51	50.14	1,093,000
May 29, 2024	49.00	50.02	48.99	49.78	49.41	1,399,800
May 28, 2024	50.14	50.49	49.18	49.61	49.24	1,135,500
May 24, 2024	49.90	50.49	49.72	49.85	49.48	913,700
May 23, 2024	51.23	51.23	49.37	49.54	49.17	1,427,100
May 22, 2024	52.14	52.42	50.93	50.98	50.60	1,576,500
May 21, 2024	52.82	52.82	52.27	52.55	52.16	708,500
May 20, 2024	52.99	53.10	52.54	52.88	52.49	674,400
May 17, 2024	52.60	53.23	52.23	53.04	52.65	1,404,700
May 16, 2024	53.69	53.69	52.50	52.51	52.12	1,413,200
May 15, 2024	0.13 Dividend
May 15, 2024	54.35	54.46	53.57	53.99	53.59	1,989,400
May 14, 2024	53.50	53.70	52.87	53.33	52.81	1,267,900
May 13, 2024	54.73	54.73	53.00	53.01	52.49	1,610,900
May 10, 2024	54.39	54.59	54.05	54.43	53.89	1,774,200
May 9, 2024	52.20	54.09	51.88	53.99	53.46	1,623,700
May 8, 2024	50.97	52.22	50.66	52.08	51.57	1,658,600
May 7, 2024	52.46	55.15	52.00	52.07	51.56	2,992,700
May 6, 2024	50.27	50.80	49.82	50.13	49.64	2,370,600
May 3, 2024	51.50	51.97	50.29	50.38	49.88	1,444,100
May 2, 2024	50.62	50.67	49.10	50.42	49.92	1,504,100
May 1, 2024	49.76	51.23	49.21	50.01	49.52	1,585,200
Apr 30, 2024	50.55	51.25	49.97	50.06	49.57	2,295,700
Apr 29, 2024	50.16	51.07	49.91	50.98	50.48	1,056,700
Apr 26, 2024	50.17	50.58	49.78	49.92	49.43	804,000
Apr 25, 2024	49.40	49.90	48.78	49.89	49.40	1,293,300
Apr 24, 2024	50.36	51.02	49.95	50.52	50.02	1,408,300
Apr 23, 2024	49.36	50.82	48.88	50.31	49.82	1,439,100
Apr 22, 2024	49.17	49.29	48.50	49.13	48.65	1,639,700
Apr 19, 2024	49.32	49.86	48.38	48.76	48.28	1,478,400
Apr 18, 2024	49.82	50.18	49.24	49.54	49.05	1,356,200
Apr 17, 2024	50.30	50.45	49.28	49.29	48.81	1,186,900
Apr 16, 2024	49.83	50.12	49.03	49.94	49.45	1,670,800
Apr 15, 2024	50.96	51.30	49.66	50.02	49.53	1,775,200
Apr 12, 2024	51.06	51.29	49.87	50.19	49.70	2,197,100
Apr 11, 2024	52.30	52.50	51.29	51.37	50.87	1,280,300
Apr 10, 2024	51.88	53.02	51.46	52.02	51.51	2,512,400
Apr 9, 2024	53.97	54.17	53.23	53.59	53.06	1,421,500
Apr 8, 2024	53.81	54.21	53.40	53.62	53.09	1,975,400
Apr 5, 2024	53.51	54.01	53.11	53.70	53.17	1,713,200
Apr 4, 2024	54.12	54.31	52.74	52.85	52.33	1,148,100

PRPL Purple Innovation, Inc.

0.6823

-11.24%

SNBR Sleep Number Corporation

5.61

-18.46%

MBC MasterBrand, Inc.

12.30

-8.75%

PATK Patrick Industries, Inc.

80.11

-9.12%

NOBI.ST Nobia AB (publ)

3.1620

-2.89%

HWDN.L Howden Joinery Group Plc

692.00

-3.35%

HNI HNI Corporation

42.73

-5.94%

BSET Bassett Furniture Industries, Incorporated

15.38

-1.54%

HOFT Hooker Furnishings Corporation

9.02

-13.19%

LZB La-Z-Boy Incorporated

36.81

-8.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Somnigroup International Inc. (SGI)

Related Tickers