SGI
Somnigroup International Inc. SGI
$70.14
+0.21
(+0.30%)
Pullback · -1.07σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SGI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $70.17 | $70.98 | $69.17 | $70.14 | 1.3M |
| 2026-07-21 | $69.44 | $70.15 | $69.00 | $69.93 | 2.1M |
| 2026-07-20 | $73.28 | $73.28 | $69.86 | $70.30 | 2.0M |
| 2026-07-17 | $74.21 | $75.74 | $72.32 | $72.73 | 1.4M |
| 2026-07-16 | $72.28 | $75.29 | $72.28 | $75.21 | 1.5M |
| 2026-07-15 | $72.45 | $74.96 | $72.44 | $73.27 | 1.4M |
| 2026-07-14 | $72.71 | $73.57 | $70.80 | $72.26 | 1.5M |
| 2026-07-13 | $74.62 | $74.95 | $71.22 | $71.76 | 1.7M |
| 2026-07-10 | $75.07 | $76.49 | $73.35 | $73.55 | 2.0M |
| 2026-07-09 | $73.59 | $75.90 | $73.46 | $75.14 | 2.4M |
| 2026-07-08 | $73.16 | $73.58 | $71.86 | $73.18 | 2.0M |
| 2026-07-07 | $78.85 | $78.85 | $74.23 | $74.82 | 2.9M |
| 2026-07-06 | $78.54 | $79.19 | $76.81 | $78.20 | 2.1M |
| 2026-07-02 | $77.93 | $78.80 | $76.79 | $78.43 | 1.8M |
| 2026-07-01 | $77.75 | $78.54 | $76.67 | $77.17 | 2.9M |
| 2026-06-30 | $77.10 | $78.78 | $76.65 | $78.40 | 1.8M |
| 2026-06-29 | $77.61 | $78.46 | $76.37 | $78.15 | 2.7M |
| 2026-06-26 | $78.00 | $79.77 | $77.66 | $77.94 | 8.6M |
| 2026-06-25 | $77.41 | $79.22 | $77.12 | $78.59 | 3.9M |
| 2026-06-24 | $74.76 | $78.73 | $74.76 | $76.52 | 3.7M |
| 2026-06-23 | $72.86 | $74.70 | $72.02 | $73.85 | 2.1M |
| 2026-06-22 | $74.29 | $74.66 | $72.93 | $72.96 | 2.2M |
| 2026-06-18 | $75.31 | $77.28 | $74.98 | $75.10 | 3.9M |
| 2026-06-17 | $73.85 | $77.18 | $73.51 | $74.07 | 2.8M |
| 2026-06-16 | $74.92 | $75.84 | $74.08 | $74.97 | 2.7M |
| 2026-06-15 | $74.95 | $78.39 | $73.80 | $74.26 | 4.4M |
| 2026-06-12 | $72.86 | $73.44 | $71.62 | $72.25 | 2.1M |
| 2026-06-11 | $68.55 | $72.59 | $68.21 | $72.32 | 3.2M |
| 2026-06-10 | $69.90 | $70.65 | $68.39 | $68.45 | 2.5M |
| 2026-06-09 | $68.00 | $71.37 | $67.99 | $70.96 | 2.6M |
| 2026-06-08 | $67.49 | $68.99 | $66.78 | $67.81 | 2.1M |
| 2026-06-05 | $69.21 | $70.11 | $67.58 | $68.01 | 2.7M |
| 2026-06-04 | $69.54 | $70.82 | $68.29 | $69.63 | 3.1M |
| 2026-06-03 | $67.28 | $68.16 | $66.30 | $67.41 | 2.2M |
| 2026-06-02 | $68.99 | $69.57 | $67.28 | $67.98 | 1.8M |
| 2026-06-01 | $69.65 | $70.92 | $67.59 | $68.76 | 2.4M |
| 2026-05-29 | $71.10 | $72.73 | $70.65 | $70.81 | 3.5M |
| 2026-05-28 | $69.47 | $71.89 | $68.64 | $71.36 | 2.8M |
| 2026-05-27 | $70.50 | $73.22 | $69.59 | $70.19 | 5.1M |
| 2026-05-26 | $68.00 | $69.99 | $67.34 | $69.79 | 3.5M |
| 2026-05-22 | $67.40 | $67.83 | $66.48 | $66.89 | 2.5M |
| 2026-05-21 | $63.90 | $67.34 | $62.82 | $67.26 | 5.6M |
| 2026-05-20 | $61.91 | $66.10 | $60.39 | $65.69 | 5.0M |
| 2026-05-19 | $62.44 | $63.82 | $61.00 | $61.49 | 4.2M |
| 2026-05-18 | $63.10 | $64.04 | $62.05 | $62.25 | 2.3M |
| 2026-05-15 | $63.86 | $64.20 | $62.35 | $62.68 | 2.5M |
| 2026-05-14 | $64.58 | $65.58 | $63.99 | $64.49 | 2.5M |
| 2026-05-13 | $65.06 | $66.48 | $63.94 | $63.99 | 2.5M |
| 2026-05-12 | $66.65 | $67.00 | $64.81 | $65.55 | 3.1M |
| 2026-05-11 | $68.61 | $69.38 | $66.40 | $66.56 | 4.2M |
| 2026-05-08 | $71.06 | $71.61 | $68.63 | $69.31 | 2.8M |
| 2026-05-07 | $78.69 | $79.28 | $70.13 | $70.67 | 7.3M |
| 2026-05-06 | $76.98 | $79.60 | $76.66 | $78.62 | 5.4M |
| 2026-05-05 | $73.94 | $75.37 | $73.26 | $74.50 | 2.9M |
| 2026-05-04 | $75.94 | $75.94 | $72.87 | $73.10 | 2.7M |
| 2026-05-01 | $76.25 | $76.58 | $74.97 | $75.58 | 2.0M |
| 2026-04-30 | $75.70 | $76.93 | $75.03 | $75.86 | 1.9M |
| 2026-04-29 | $77.00 | $77.77 | $74.41 | $75.18 | 2.7M |
| 2026-04-28 | $79.77 | $80.10 | $76.83 | $77.45 | 2.8M |
| 2026-04-27 | $78.98 | $80.42 | $78.21 | $79.54 | 3.2M |
| 2026-04-24 | $79.02 | $79.86 | $77.92 | $79.06 | 2.2M |
| 2026-04-23 | $79.53 | $80.62 | $77.91 | $79.44 | 2.2M |
| 2026-04-22 | $82.76 | $82.76 | $79.32 | $79.68 | 2.3M |
| 2026-04-21 | $85.08 | $85.81 | $81.77 | $81.95 | 2.3M |
| 2026-04-20 | $84.28 | $85.16 | $83.69 | $84.54 | 1.9M |
| 2026-04-17 | $81.23 | $86.42 | $80.72 | $85.01 | 3.9M |
| 2026-04-16 | $80.78 | $81.78 | $79.15 | $79.20 | 1.9M |
| 2026-04-15 | $81.41 | $83.11 | $80.29 | $80.51 | 2.6M |
| 2026-04-14 | $79.80 | $84.31 | $79.37 | $81.84 | 6.1M |
| 2026-04-13 | $76.43 | $80.98 | $76.17 | $79.88 | 5.7M |
| 2026-04-10 | $78.05 | $78.88 | $76.55 | $78.06 | 1.7M |
| 2026-04-09 | $76.75 | $78.58 | $75.57 | $77.76 | 3.0M |
| 2026-04-08 | $76.82 | $82.04 | $76.50 | $77.37 | 4.6M |
| 2026-04-07 | $73.59 | $73.92 | $71.25 | $72.02 | 1.9M |
| 2026-04-06 | $73.16 | $74.61 | $72.61 | $74.37 | 3.0M |
| 2026-04-02 | $71.15 | $75.30 | $70.78 | $72.90 | 2.5M |
| 2026-04-01 | $73.78 | $74.37 | $72.63 | $73.61 | 2.1M |
| 2026-03-31 | $72.00 | $74.98 | $70.52 | $73.92 | 4.0M |
| 2026-03-30 | $71.01 | $71.16 | $69.30 | $69.37 | 3.8M |
| 2026-03-27 | $72.96 | $73.48 | $70.27 | $70.46 | 4.0M |
| 2026-03-26 | $74.26 | $75.39 | $73.18 | $73.76 | 2.2M |
| 2026-03-25 | $76.58 | $76.68 | $72.38 | $74.71 | 3.8M |
| 2026-03-24 | $75.06 | $76.47 | $73.43 | $75.44 | 2.8M |
| 2026-03-23 | $74.03 | $77.88 | $74.03 | $76.15 | 3.5M |
| 2026-03-20 | $74.03 | $74.63 | $71.22 | $71.87 | 3.5M |
| 2026-03-19 | $74.45 | $75.08 | $72.28 | $74.16 | 2.9M |
| 2026-03-18 | $76.70 | $77.74 | $75.52 | $75.61 | 2.2M |
| 2026-03-17 | $78.12 | $78.50 | $76.03 | $77.47 | 2.3M |
| 2026-03-16 | $77.74 | $78.66 | $76.91 | $77.10 | 1.8M |
| 2026-03-13 | $77.76 | $78.48 | $76.45 | $76.94 | 1.4M |
| 2026-03-12 | $78.19 | $79.04 | $76.60 | $76.63 | 3.3M |
| 2026-03-11 | $78.96 | $79.76 | $77.85 | $79.00 | 1.6M |
| 2026-03-10 | $80.04 | $81.54 | $78.98 | $79.15 | 2.3M |
| 2026-03-09 | $78.67 | $80.79 | $75.96 | $80.71 | 2.8M |
| 2026-03-06 | $81.02 | $81.53 | $79.08 | $80.00 | 3.3M |
| 2026-03-05 | $84.44 | $85.67 | $82.02 | $82.52 | 3.2M |
| 2026-03-04 | $86.90 | $87.20 | $85.00 | $85.76 | 1.4M |
| 2026-03-03 | $84.86 | $86.54 | $83.47 | $86.13 | 2.6M |
| 2026-03-02 | $87.29 | $88.00 | $86.75 | $87.42 | 1.3M |
| 2026-02-27 | $89.85 | $90.74 | $87.66 | $89.51 | 1.8M |
| 2026-02-26 | $88.23 | $91.15 | $87.61 | $91.11 | 1.4M |
| 2026-02-25 | $88.92 | $88.92 | $86.49 | $86.71 | 1.8M |
| 2026-02-24 | $86.90 | $89.09 | $86.49 | $88.62 | 2.0M |
| 2026-02-23 | $90.34 | $90.34 | $85.74 | $87.05 | 1.6M |
| 2026-02-20 | $89.17 | $91.27 | $88.61 | $91.20 | 1.1M |
| 2026-02-19 | $89.36 | $90.54 | $88.20 | $89.45 | 2.1M |
| 2026-02-18 | $86.23 | $92.26 | $86.07 | $90.12 | 3.5M |
| 2026-02-17 | $91.46 | $92.08 | $85.62 | $87.78 | 4.5M |
| 2026-02-13 | $92.94 | $96.82 | $92.09 | $96.04 | 3.5M |
| 2026-02-12 | $97.91 | $98.56 | $91.72 | $92.45 | 2.0M |
| 2026-02-11 | $97.65 | $98.26 | $95.36 | $97.13 | 2.1M |
| 2026-02-10 | $95.35 | $98.44 | $95.16 | $97.99 | 1.9M |
| 2026-02-09 | $96.62 | $97.04 | $95.36 | $96.97 | 2.3M |
| 2026-02-06 | $95.50 | $96.82 | $93.88 | $96.32 | 3.6M |
| 2026-02-05 | $96.01 | $96.01 | $94.15 | $94.84 | 3.0M |
| 2026-02-04 | $93.49 | $95.37 | $93.06 | $94.78 | 2.3M |
| 2026-02-03 | $91.27 | $94.46 | $90.22 | $92.78 | 1.5M |
| 2026-02-02 | $87.98 | $91.66 | $87.09 | $91.51 | 1.3M |
| 2026-01-30 | $89.00 | $89.76 | $87.50 | $87.85 | 1.5M |
| 2026-01-29 | $89.75 | $90.12 | $88.16 | $90.12 | 1.5M |
| 2026-01-28 | $90.00 | $90.70 | $88.81 | $89.75 | 1.7M |
| 2026-01-27 | $92.41 | $92.82 | $90.13 | $90.72 | 1.1M |
| 2026-01-26 | $92.83 | $93.27 | $92.07 | $92.71 | 0.9M |
| 2026-01-23 | $94.29 | $94.98 | $91.52 | $92.68 | 1.1M |