Dark

SGI
Somnigroup International Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:57 PM EDT

62.75USD+0.982%(+0.61)3,581,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:37:30 AM EDT

63.94USD+1.896%(+1.19)189

After-hours

Oct 1, 2026 4:35:30 PM EDT

62.75USD0.000%(0.00)549,815

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	62.0000	63.070000	60.0800	62.7500	+1.030%	3,581,051	0.000%
2026-09-30	62.6400	62.970000	61.7800	62.1100	-0.241%	2,583,844	+1.030%
2026-09-29	62.5400	62.945000	61.2400	62.2600	-0.032%	2,609,591	+0.787%
2026-09-28	62.7700	63.525000	61.9050	62.2800	-2.611%	3,096,956	+0.755%
2026-09-25	62.6300	64.190000	61.9350	63.9500	+2.632%	2,520,706	-1.876%
2026-09-24	62.2300	62.961500	60.9900	62.3100	-0.891%	3,318,063	+0.706%
2026-09-23	64.0000	64.185000	62.3400	62.8700	-2.873%	3,240,794	-0.191%
2026-09-22	63.7200	65.000000	63.4700	64.7300	+2.162%	2,388,926	-3.059%
2026-09-21	63.9200	64.840000	62.8600	63.3600	0.000%	2,108,132	-0.963%
2026-09-18	64.7500	64.855000	63.1600	63.3600	-2.583%	6,422,449	-0.963%
2026-09-17	65.7500	66.240000	64.2300	65.0400	+1.293%	3,031,402	-3.521%
2026-09-16	65.7200	66.480000	62.7500	64.2100	-1.775%	3,382,263	-2.274%
2026-09-15	67.8500	67.850000	65.2600	65.3700	-4.037%	3,628,341	-4.008%
2026-09-14	66.8000	68.840000	66.5200	68.1200	+2.037%	2,376,597	-7.883%
2026-09-11	67.1100	67.670000	66.4900	66.7600	+0.983%	2,148,074	-6.007%
2026-09-10	66.4900	67.090000	65.1600	66.1100	-3.107%	4,253,353	-5.082%
2026-09-09	68.7000	70.300000	68.1300	68.2300	-1.912%	3,744,663	-8.032%
2026-09-08	70.1800	70.915000	69.1700	69.5600	-0.444%	3,060,203	-9.790%
2026-09-04	69.1100	70.869900	68.8800	69.8700	+0.503%	3,113,142	-10.190%
2026-09-03	69.8100	70.940000	68.9400	69.5200	+2.507%	4,716,119	-9.738%
2026-09-02	64.7300	67.880000	64.3600	67.8200	+6.551%	4,758,854	-7.476%
2026-09-01	63.8800	66.020000	63.5600	63.6500	-1.699%	4,650,189	-1.414%
2026-08-31	63.2000	64.890000	63.1100	64.7500	+0.590%	4,365,636	-3.089%
2026-08-28	63.5300	66.500000	63.1600	64.3700	+3.025%	8,546,041	-2.517%
2026-08-27	63.8700	64.245000	61.6700	62.4800	-0.557%	6,100,559	+0.432%
2026-08-26	64.3400	64.990000	62.8100	62.8300	-1.966%	4,425,060	-0.127%
2026-08-25	65.1200	65.120000	63.2700	64.0900	-0.342%	2,528,393	-2.091%
2026-08-24	64.8200	65.497800	63.7150	64.3100	-0.618%	2,041,117	-2.426%
2026-08-21	64.5400	65.540000	64.3200	64.7100	+0.700%	2,730,331	-3.029%
2026-08-20	64.2200	65.460000	63.5000	64.2600	-2.666%	4,687,677	-2.350%
2026-08-19	64.5600	66.330000	64.5600	66.0200	+3.334%	2,516,004	-4.953%
2026-08-18	64.8400	65.225000	63.6900	63.8900	-1.723%	3,184,198	-1.784%
2026-08-17	65.5600	66.020000	64.6350	65.0100	-1.589%	2,595,805	-3.476%
2026-08-14	65.8400	66.855000	65.5200	66.0600	-0.422%	2,707,492	-5.011%
2026-08-13	64.6800	66.850000	63.9100	66.3400	+3.253%	4,374,771	-5.412%
2026-08-12	65.2000	65.595000	63.7600	64.2500	-1.517%	1,816,070	-2.335%
2026-08-11	65.0600	67.090000	65.0000	65.2400	+0.648%	2,192,684	-3.817%
2026-08-10	64.2500	65.410000	63.5900	64.8200	-0.659%	4,653,706	-3.193%
2026-08-07	65.5000	66.150000	64.2000	65.2500	+0.586%	3,294,610	-3.831%
2026-08-06	65.3000	67.040000	63.5200	64.8700	-6.769%	5,632,541	-3.268%
2026-08-05	68.9400	70.540000	68.8700	69.5800	-0.158%	2,759,758	-9.816%
2026-08-04	67.0500	70.209900	67.0500	69.6900	+4.577%	2,929,687	-9.958%
2026-08-03	67.0200	68.462500	65.4200	66.6400	+2.005%	2,237,316	-5.837%
2026-07-31	66.5900	67.330000	65.3000	65.3300	-2.303%	3,046,148	-3.949%
2026-07-30	68.3300	68.970000	66.2700	66.8700	-2.237%	2,530,281	-6.161%
2026-07-29	69.4500	69.560000	67.2600	68.4000	-5.132%	4,880,417	-8.260%
2026-07-28	73.3400	73.660000	70.9700	72.1000	-1.111%	2,146,242	-12.968%
2026-07-27	73.9300	74.810000	72.6500	72.9100	+1.887%	2,447,603	-13.935%
2026-07-24	69.9400	72.440000	69.5600	71.5600	+3.936%	1,367,444	-12.311%
2026-07-23	68.8300	69.580000	67.6600	68.8500	-1.839%	2,451,001	-8.860%
2026-07-22	70.1700	71.030000	69.1700	70.1400	+0.300%	1,607,155	-10.536%
2026-07-21	69.4400	70.150000	69.0000	69.9300	-0.526%	2,144,660	-10.267%
2026-07-20	73.2800	73.280000	69.8600	70.3000	-3.341%	1,984,626	-10.740%
2026-07-17	74.2100	75.740000	72.3200	72.7300	-3.297%	1,408,437	-13.722%
2026-07-16	72.2800	75.290000	72.2800	75.2100	+2.648%	1,514,573	-16.567%
2026-07-15	72.4500	74.960000	72.4400	73.2700	+1.398%	1,428,725	-14.358%
2026-07-14	72.7100	73.570000	70.8000	72.2600	+0.697%	1,460,364	-13.161%
2026-07-13	74.6200	74.950000	71.2200	71.7600	-2.434%	1,743,301	-12.556%
2026-07-10	75.0700	76.485000	73.3540	73.5500	-2.116%	1,951,132	-14.684%
2026-07-09	73.5900	75.900000	73.4600	75.1400	+2.678%	2,371,756	-16.489%
2026-07-08	73.1600	73.575000	71.8600	73.1800	-2.192%	2,026,975	-14.253%
2026-07-07	78.8500	78.850000	74.2300	74.8200	-4.322%	2,899,358	-16.132%
2026-07-06	78.5400	79.190000	76.8100	78.2000	-0.293%	2,100,752	-19.757%
2026-07-02	77.9300	78.800000	76.7900	78.4300	+1.633%	1,774,581	-19.992%
2026-07-01	77.7500	78.540000	76.6700	77.1700	-1.569%	2,850,026	-18.686%
2026-06-30	77.1000	78.775000	76.6500	78.4000	+0.320%	1,813,302	-19.962%
2026-06-29	77.6100	78.455000	76.3700	78.1500	+0.269%	2,737,810	-19.706%
2026-06-26	78.0000	79.770000	77.6600	77.9400	-0.827%	8,568,541	-19.489%
2026-06-25	77.4100	79.220000	77.1200	78.5900	+2.705%	3,860,741	-20.155%
2026-06-24	74.7600	78.730000	74.7600	76.5200	+3.615%	3,681,788	-17.995%
2026-06-23	72.8600	74.695000	72.0200	73.8500	+1.220%	2,143,413	-15.030%
2026-06-22	74.2900	74.660000	72.9300	72.9600	-2.850%	2,154,094	-13.994%
2026-06-18	75.3100	77.280000	74.9800	75.1000	+1.391%	3,910,035	-16.445%
2026-06-17	73.8500	77.180000	73.5100	74.0700	-1.200%	2,765,821	-15.283%
2026-06-16	74.9200	75.840000	74.0750	74.9700	+0.956%	2,658,538	-16.300%
2026-06-15	74.9450	78.390000	73.8000	74.2600	+2.782%	4,399,460	-15.500%
2026-06-12	72.8600	73.440000	71.6200	72.2500	-0.097%	2,090,920	-13.149%
2026-06-11	68.5500	72.590600	68.2075	72.3200	+5.654%	3,203,402	-13.233%
2026-06-10	69.9000	70.650000	68.3900	68.4500	-3.537%	2,503,085	-8.327%
2026-06-09	68.0000	71.370000	67.9900	70.9600	+4.645%	2,603,340	-11.570%
2026-06-08	67.4900	68.990000	66.7750	67.8100	-0.294%	2,108,748	-7.462%
2026-06-05	69.2100	70.110000	67.5800	68.0100	-2.327%	2,671,380	-7.734%
2026-06-04	69.5400	70.820000	68.2900	69.6300	+3.293%	3,108,331	-9.881%
2026-06-03	67.2800	68.155000	66.3000	67.4100	-0.838%	2,246,771	-6.913%
2026-06-02	68.9900	69.570000	67.2800	67.9800	-1.134%	1,807,741	-7.693%
2026-06-01	69.6500	70.920000	67.5900	68.7600	-2.895%	2,394,497	-8.741%
2026-05-29	71.1000	72.730000	70.6500	70.8100	-0.771%	3,505,052	-11.383%
2026-05-28	69.4700	71.890000	68.6401	71.3600	+1.667%	2,760,291	-12.066%
2026-05-27	70.5000	73.220000	69.5901	70.1900	+0.573%	5,147,207	-10.600%
2026-05-26	68.0000	69.990000	67.3350	69.7900	+4.335%	3,515,305	-10.087%
2026-05-22	67.4000	67.830000	66.4800	66.8900	-0.550%	2,461,771	-6.189%
2026-05-21	63.9000	67.340000	62.8150	67.2600	+2.390%	5,597,258	-6.705%
2026-05-20	61.9100	66.100000	60.3900	65.6900	+6.830%	5,038,325	-4.476%
2026-05-19	62.4400	63.820000	61.0000	61.4900	-1.221%	4,214,542	+2.049%
2026-05-18	63.1000	64.040000	62.0450	62.2500	-0.686%	2,348,280	+0.803%
2026-05-15	63.8600	64.203000	62.3500	62.6800	-2.807%	2,549,428	+0.112%
2026-05-14	64.5800	65.580000	63.9900	64.4900	+0.781%	2,463,704	-2.698%
2026-05-13	65.0600	66.480000	63.9400	63.9900	-2.380%	2,527,034	-1.938%
2026-05-12	66.6500	67.000000	64.8100	65.5500	-1.517%	3,140,140	-4.272%
2026-05-11	68.6100	69.380000	66.4000	66.5600	-3.968%	4,237,276	-5.724%
2026-05-08	71.0600	71.610000	68.6300	69.3100	-1.924%	2,794,935	-9.465%
2026-05-07	78.6900	79.280000	70.1301	70.6700	-10.112%	7,272,836	-11.207%
2026-05-06	76.9800	79.600000	76.6600	78.6200	+5.530%	5,395,070	-20.186%
2026-05-05	73.9400	75.370000	73.2600	74.5000	+1.915%	2,863,044	-15.772%
2026-05-04	75.9400	75.940000	72.8700	73.1000	-3.281%	2,739,601	-14.159%
2026-05-01	76.2500	76.580000	74.9700	75.5800	-0.369%	1,966,183	-16.975%
2026-04-30	75.7000	76.925000	75.0300	75.8600	+0.904%	1,943,286	-17.282%
2026-04-29	77.0000	77.770000	74.4100	75.1800	-2.931%	2,664,914	-16.534%
2026-04-28	79.7700	80.095000	76.8250	77.4500	-2.628%	2,785,122	-18.980%
2026-04-27	78.9800	80.420000	78.2100	79.5400	+0.607%	3,246,211	-21.109%
2026-04-24	79.0200	79.860000	77.9200	79.0600	-0.478%	2,224,574	-20.630%
2026-04-23	79.5300	80.620000	77.9050	79.4400	-0.301%	2,156,213	-21.010%
2026-04-22	82.7600	82.760000	79.3200	79.6800	-2.770%	2,263,668	-21.247%
2026-04-21	85.0800	85.805000	81.7700	81.9500	-3.064%	2,259,616	-23.429%
2026-04-20	84.2800	85.160000	83.6940	84.5400	-0.553%	1,888,381	-25.775%
2026-04-17	81.2300	86.420000	80.7200	85.0100	+7.336%	3,889,854	-26.185%
2026-04-16	80.7800	81.780000	79.1500	79.2000	-1.627%	1,858,749	-20.770%
2026-04-15	81.4100	83.105000	80.2900	80.5100	-1.625%	2,612,689	-22.059%
2026-04-14	79.8000	84.310000	79.3700	81.8400	+2.454%	6,120,040	-23.326%
2026-04-13	76.4300	80.975000	76.1700	79.8800	+2.332%	5,682,843	-21.445%
2026-04-10	78.0500	78.880000	76.5500	78.0600	+0.386%	1,746,087	-19.613%
2026-04-09	76.7500	78.575000	75.5700	77.7600	+0.504%	3,006,356	-19.303%
2026-04-08	76.8200	82.040000	76.5000	77.3700	+7.428%	4,564,032	-18.896%
2026-04-07	73.5900	73.920000	71.2500	72.0200	-3.160%	1,947,724	-12.871%
2026-04-06	73.1550	74.610000	72.6100	74.3700	+2.016%	3,009,948	-15.625%
2026-04-02	71.1500	75.300000	70.7750	72.9000	-0.965%	2,465,028	-13.923%
2026-04-01	73.7800	74.372000	72.6300	73.6100	-0.419%	2,052,036	-14.753%
2026-03-31	72.0000	74.980000	70.5175	73.9200	+6.559%	4,014,555	-15.111%
2026-03-30	71.0100	71.160000	69.3000	69.3700	-1.547%	3,764,632	-9.543%
2026-03-27	72.9600	73.475000	70.2700	70.4600	-4.474%	4,005,714	-10.942%
2026-03-26	74.2600	75.390000	73.1800	73.7600	-1.272%	2,246,082	-14.927%
2026-03-25	76.5800	76.680000	72.3800	74.7100	-0.968%	3,816,977	-16.009%
2026-03-24	75.0600	76.470000	73.4300	75.4400	-0.932%	2,830,098	-16.821%
2026-03-23	74.0300	77.880000	74.0300	76.1500	+5.955%	3,546,290	-17.597%
2026-03-20	74.0300	74.630000	71.2200	71.8700	-3.088%	3,475,278	-12.690%
2026-03-19	74.4500	75.080000	72.2800	74.1600	-1.918%	2,920,797	-15.386%
2026-03-18	76.7000	77.740000	75.5200	75.6100	-2.401%	2,188,989	-17.008%
2026-03-17	78.1200	78.500000	76.0300	77.4700	+0.480%	2,329,603	-19.001%
2026-03-16	77.7400	78.660000	76.9100	77.1000	+0.208%	1,802,212	-18.612%
2026-03-13	77.7600	78.480000	76.4500	76.9400	+0.405%	1,433,394	-18.443%
2026-03-12	78.1900	79.040000	76.6000	76.6300	-3.000%	3,312,537	-18.113%
2026-03-11	78.9600	79.760000	77.8500	79.0000	-0.190%	1,589,207	-20.570%
2026-03-10	80.0400	81.541500	78.9800	79.1500	-1.933%	2,334,049	-20.720%
2026-03-09	78.6700	80.790000	75.9600	80.7100	+0.887%	2,824,055	-22.253%
2026-03-06	81.0200	81.530000	79.0750	80.0000	-3.054%	3,336,645	-21.563%
2026-03-05	84.4400	85.670000	82.0200	82.5200	-3.778%	3,228,318	-23.958%
2026-03-04	86.9000	87.200000	85.0000	85.7600	-0.430%	1,443,491	-26.831%
2026-03-03	84.8600	86.540000	83.4700	86.1300	-1.476%	2,615,843	-27.145%
2026-03-02	87.2900	88.003857	86.7500	87.4200	-2.335%	1,315,918	-28.220%
2026-02-27	89.8500	90.740000	87.6550	89.5100	-1.756%	1,812,844	-29.896%
2026-02-26	88.2300	91.150000	87.6100	91.1100	+5.074%	1,377,844	-31.127%
2026-02-25	88.9200	88.920000	86.4900	86.7100	-2.155%	1,830,130	-27.632%
2026-02-24	86.9000	89.092500	86.4901	88.6200	+1.804%	1,986,989	-29.192%
2026-02-23	90.3400	90.340000	85.7401	87.0500	-4.550%	1,628,851	-27.915%
2026-02-20	89.1700	91.270000	88.6100	91.2000	+1.956%	1,146,706	-31.195%
2026-02-19	89.3600	90.540000	88.2000	89.4500	-0.743%	2,120,254	-29.849%
2026-02-18	86.2300	92.260000	86.0700	90.1200	+2.666%	3,476,639	-30.371%
2026-02-17	91.4600	92.080000	85.6200	87.7800	-8.601%	4,536,224	-28.514%
2026-02-13	92.9400	96.815100	92.0900	96.0400	+3.883%	3,481,940	-34.663%
2026-02-12	97.9100	98.560000	91.7200	92.4500	-4.818%	2,043,784	-32.125%
2026-02-11	97.6500	98.260000	95.3600	97.1300	-0.878%	2,149,434	-35.396%
2026-02-10	95.3500	98.440000	95.1600	97.9900	+1.052%	1,865,601	-35.963%
2026-02-09	96.6200	97.040000	95.3640	96.9700	+0.675%	2,309,197	-35.289%
2026-02-06	95.5000	96.815000	93.8822	96.3200	+1.561%	3,602,265	-34.853%
2026-02-05	96.0100	96.010000	94.1500	94.8400	+0.063%	2,953,682	-33.836%
2026-02-04	93.4900	95.370000	93.0600	94.7800	+2.156%	2,293,880	-33.794%
2026-02-03	91.2700	94.460000	90.2200	92.7800	+1.388%	1,517,267	-32.367%
2026-02-02	87.9800	91.660000	87.0922	91.5100	+4.166%	1,344,107	-31.428%
2026-01-30	89.0000	89.760000	87.5000	87.8500	-2.519%	1,526,536	-28.571%
2026-01-29	89.7500	90.120000	88.1600	90.1200	+0.412%	1,508,977	-30.371%
2026-01-28	90.0000	90.700000	88.8100	89.7500	-1.069%	1,697,704	-30.084%
2026-01-27	92.4100	92.820000	90.1300	90.7200	-2.146%	1,126,207	-30.831%
2026-01-26	92.8300	93.270000	92.0700	92.7100	+0.032%	940,864	-32.316%
2026-01-23	94.2900	94.980000	91.5200	92.6800	-2.133%	1,079,476	-32.294%
2026-01-22	96.2600	96.720000	93.8500	94.7000	-0.316%	1,273,882	-33.738%
2026-01-21	93.8400	95.840000	92.8100	95.0000	+2.536%	2,200,001	-33.947%
2026-01-20	92.0300	93.360000	91.6700	92.6500	-1.436%	1,289,498	-32.272%
2026-01-16	92.8200	94.570000	92.4800	94.0000	+1.086%	1,423,206	-33.245%
2026-01-15	92.1700	93.930000	92.0300	92.9900	+1.517%	1,033,843	-32.520%
2026-01-14	93.1000	93.980000	91.3700	91.6000	-2.199%	1,093,755	-31.496%
2026-01-13	92.4000	93.810000	92.0900	93.6600	+1.254%	866,509	-33.002%
2026-01-12	93.2600	93.745000	92.0100	92.5000	-1.365%	1,363,949	-32.162%
2026-01-09	93.2300	94.025000	92.4900	93.7800	+1.692%	1,251,747	-33.088%
2026-01-08	88.1800	92.480000	88.1800	92.2200	+3.583%	1,184,783	-31.956%
2026-01-07	91.0300	91.950000	88.3000	89.0300	-1.906%	1,311,816	-29.518%
2026-01-06	89.6100	91.410000	89.2200	90.7600	+1.182%	1,079,990	-30.862%
2026-01-05	88.4600	89.710000	88.0000	89.7000	+1.082%	1,717,723	-30.045%
2026-01-02	89.3200	89.760000	88.4100	88.7400	-0.605%	1,294,964	-29.288%
2025-12-31	90.5600	90.840000	89.0800	89.2800	-1.141%	785,099	-29.716%
2025-12-30	90.8300	91.080000	90.0001	90.3100	-0.518%	628,428	-30.517%
2025-12-29	91.4200	91.420000	90.5600	90.7800	-1.057%	797,266	-30.877%
2025-12-26	90.1000	91.930000	90.1000	91.7500	+1.888%	1,051,485	-31.608%
2025-12-24	89.9000	90.530000	89.0700	90.0500	+0.290%	580,529	-30.316%
2025-12-23	89.9200	90.490000	89.4600	89.7900	-0.233%	1,005,498	-30.115%
2025-12-22	89.3600	90.200000	88.8500	90.0000	+0.145%	1,421,536	-30.278%
2025-12-19	89.4400	90.530000	89.3800	89.8700	-0.100%	3,557,326	-30.177%
2025-12-18	89.6300	91.730000	89.1700	89.9600	+1.101%	2,134,354	-30.247%
2025-12-17	91.1200	91.660000	88.8200	88.9800	-2.327%	2,030,602	-29.479%
2025-12-16	92.8900	93.890000	90.1000	91.1000	-2.001%	1,547,379	-31.120%
2025-12-15	93.4000	93.855000	92.6600	92.9600	-0.843%	1,534,012	-32.498%
2025-12-12	94.7800	95.360000	93.3300	93.7500	-0.562%	1,339,140	-33.067%
2025-12-11	92.6600	94.620000	92.2100	94.2800	+2.134%	1,375,033	-33.443%
2025-12-10	90.5900	92.360000	90.0200	92.3100	+2.407%	1,347,259	-32.023%
2025-12-09	90.6900	91.492500	90.1200	90.1400	-1.010%	1,158,729	-30.386%
2025-12-08	91.3000	92.537000	90.2000	91.0600	-0.882%	1,267,901	-31.089%
2025-12-05	92.5700	92.840000	90.9300	91.8700	+1.829%	1,588,790	-31.697%
2025-12-04	90.4700	91.280000	89.8400	90.2200	-0.650%	1,234,387	-30.448%
2025-12-03	92.6600	93.270000	90.2500	90.8100	-2.007%	1,679,296	-30.900%
2025-12-02	93.4300	94.420000	92.3100	92.6700	-0.558%	1,839,026	-32.287%
2025-12-01	88.7000	93.230000	88.2700	93.1900	+1.825%	2,239,005	-32.664%
2025-11-28	91.2250	91.910000	90.4400	91.5200	+0.904%	633,884	-31.436%
2025-11-26	89.2000	91.700000	89.2000	90.7000	+1.613%	1,803,787	-30.816%
2025-11-25	88.0200	90.040000	86.5900	89.2600	+1.593%	4,339,736	-29.700%
2025-11-24	87.6100	89.150000	87.1600	87.8600	+0.561%	1,963,237	-28.580%
2025-11-21	85.9900	88.440000	84.2000	87.3700	+3.225%	3,081,447	-28.179%
2025-11-20	85.8000	87.480000	84.4750	84.6400	-0.035%	2,230,985	-25.862%
2025-11-19	84.1800	85.980000	83.7700	84.6700	+0.942%	2,636,119	-25.889%
2025-11-18	86.1200	86.120000	83.6200	83.8800	-2.465%	2,101,709	-25.191%
2025-11-17	88.3900	88.500000	85.8900	86.0000	-2.649%	1,776,344	-27.035%
2025-11-14	87.3700	88.732500	87.3700	88.3400	-0.316%	1,566,461	-28.968%
2025-11-13	92.0300	92.560000	88.2400	88.6200	-3.684%	1,978,432	-29.192%
2025-11-12	92.4300	92.660000	91.5200	92.0100	-0.054%	2,751,081	-31.801%
2025-11-11	93.5000	94.010000	91.9800	92.0600	-1.540%	1,873,269	-31.838%
2025-11-10	91.4200	94.010000	91.0000	93.5000	+2.466%	3,040,596	-32.888%
2025-11-07	89.4400	91.540000	88.7850	91.2500	+2.551%	3,117,252	-31.233%
2025-11-06	84.4050	89.710000	83.0250	88.9800	+11.784%	4,588,112	-29.479%
2025-11-05	79.6300	80.360000	78.2100	79.6000	-0.637%	2,999,012	-21.168%
2025-11-04	78.8900	80.340000	78.0650	80.1100	+0.793%	2,163,968	-21.670%
2025-11-03	79.9200	79.920000	78.0100	79.4800	+0.176%	3,116,669	-21.049%
2025-10-31	79.8900	80.550000	79.0200	79.3400	-0.552%	1,750,078	-20.910%
2025-10-30	81.7400	81.935000	79.3500	79.7800	-2.386%	1,916,750	-21.346%
2025-10-29	82.8000	83.290000	81.5800	81.7300	-1.649%	2,029,792	-23.223%
2025-10-28	82.1600	83.490000	81.7900	83.1000	+0.813%	2,048,464	-24.489%
2025-10-27	83.6500	84.255000	82.2900	82.4300	-0.567%	1,255,610	-23.875%
2025-10-24	83.8600	83.995000	82.5700	82.9000	-0.024%	1,307,053	-24.306%
2025-10-23	83.8800	84.425000	82.7200	82.9200	-1.074%	1,307,425	-24.325%
2025-10-22	84.7700	85.055000	83.6400	83.8200	-1.191%	1,532,737	-25.137%
2025-10-21	84.0700	85.625000	83.6200	84.8300	+0.904%	1,587,260	-26.029%
2025-10-20	84.7100	84.710000	83.2195	84.0700	-0.214%	1,358,126	-25.360%
2025-10-17	85.1100	85.430000	84.0600	84.2500	-0.894%	1,358,265	-25.519%
2025-10-16	86.5600	86.684400	84.1028	85.0100	-1.643%	1,838,490	-26.185%
2025-10-15	87.6500	87.790000	86.3000	86.4300	-1.053%	1,919,765	-27.398%
2025-10-14	84.2000	87.650000	84.2000	87.3500	+2.704%	2,307,932	-28.163%
2025-10-13	85.1200	85.740000	84.7550	85.0500	+1.576%	1,653,818	-26.220%
2025-10-10	84.7900	85.200000	83.4100	83.7300	-0.238%	2,009,235	-25.057%
2025-10-09	85.4700	85.690000	83.6650	83.9300	-1.928%	1,744,558	-25.235%
2025-10-08	84.0400	85.730000	83.4100	85.5800	+2.100%	1,536,809	-26.677%
2025-10-07	84.0800	84.780000	82.9900	83.8200	-0.781%	1,180,004	-25.137%
2025-10-06	84.5000	85.290000	83.3900	84.4800	+0.285%	1,342,249	-25.722%
2025-10-03	84.1600	84.880000	83.3501	84.2400	+0.333%	1,371,059	-25.510%
2025-10-02	82.9300	84.010000	82.4400	83.9600	+0.889%	1,295,367	-25.262%
2025-10-01	83.9000	84.350000	82.6700	83.2200	-1.316%	1,199,712	-24.597%
2025-09-30	82.4400	84.390000	82.2000	84.3300	+2.206%	1,782,811	-25.590%
2025-09-29	83.1400	83.435000	81.6500	82.5100	-0.157%	1,556,778	-23.949%
2025-09-26	82.4300	83.040000	82.0300	82.6400	+0.707%	1,200,945	-24.068%
2025-09-25	81.6000	82.340000	81.2800	82.0600	-0.037%	1,733,682	-23.532%
2025-09-24	83.3700	84.040000	82.0700	82.0900	-2.783%	2,752,942	-23.560%
2025-09-23	84.2700	85.040000	84.0700	84.4400	+0.237%	1,643,983	-25.687%
2025-09-22	85.0900	85.260000	83.8400	84.2400	-1.531%	1,612,764	-25.510%
2025-09-19	85.8100	86.380000	85.5200	85.5500	-0.535%	3,551,371	-26.651%
2025-09-18	85.2500	86.240000	85.0500	86.0100	+1.129%	2,106,007	-27.043%
2025-09-17	85.2300	86.370000	84.1800	85.0500	-0.153%	2,118,444	-26.220%
2025-09-16	85.4300	85.882700	84.2450	85.1800	-0.293%	1,872,250	-26.332%
2025-09-15	85.3900	85.610000	84.4100	85.4300	+1.606%	1,679,377	-26.548%
2025-09-12	85.4900	85.980000	83.8900	84.0800	-2.335%	1,371,945	-25.369%
2025-09-11	85.2400	86.340000	84.8200	86.0900	+1.211%	1,909,104	-27.111%
2025-09-10	84.3600	85.710000	84.0400	85.0600	+0.806%	1,650,671	-26.229%
2025-09-09	86.0300	86.350000	84.2900	84.3800	-2.315%	1,782,299	-25.634%
2025-09-08	87.3100	87.580000	85.9300	86.3800	-0.884%	1,725,316	-27.356%
2025-09-05	87.0800	88.150000	86.6500	87.1500	+0.311%	1,872,643	-27.998%
2025-09-04	85.1000	87.010000	84.7900	86.8800	+2.501%	2,844,241	-27.774%
2025-09-03	84.7100	85.260000	83.5501	84.7600	+0.689%	2,046,904	-25.967%
2025-09-02	82.7500	84.750000	82.5100	84.1800	+0.274%	1,809,358	-25.457%
2025-08-29	84.5200	84.740000	83.6700	83.9500	-0.474%	1,648,368	-25.253%
2025-08-28	84.5800	84.900000	83.4150	84.3500	-0.248%	1,428,530	-25.608%
2025-08-27	84.0500	85.025000	84.0500	84.5600	+0.332%	2,825,418	-25.792%
2025-08-26	82.7900	84.460000	82.4100	84.2800	+1.960%	2,282,358	-25.546%
2025-08-25	83.0000	83.460000	82.3050	82.6600	-1.349%	2,748,365	-24.087%
2025-08-22	81.0200	84.320000	80.2500	83.7900	+4.087%	2,991,599	-25.110%
2025-08-21	80.2000	80.980000	79.8400	80.5000	-0.617%	1,586,906	-22.050%
2025-08-20	80.9300	81.420000	80.5700	81.0000	-0.467%	2,869,948	-22.531%
2025-08-19	80.6300	81.770000	80.5300	81.3800	+0.980%	2,025,531	-22.893%
2025-08-18	80.6800	80.700000	79.6000	80.5900	+0.637%	2,344,606	-22.137%
2025-08-15	79.7700	80.230000	79.1800	80.0800	+0.831%	1,764,734	-21.641%
2025-08-14	79.7200	80.010000	78.5500	79.4200	-1.926%	4,296,844	-20.990%
2025-08-13	78.5700	81.090000	78.0500	80.9800	+3.581%	2,755,619	-22.512%
2025-08-12	76.7300	78.320000	76.0200	78.1800	+2.504%	1,916,326	-19.737%
2025-08-11	75.0000	76.280000	74.3600	76.2700	+1.761%	2,975,942	-17.726%
2025-08-08	75.2700	75.580000	73.6500	74.9500	+1.339%	2,920,644	-16.278%
2025-08-07	74.3500	75.405800	71.1400	73.9600	+0.435%	6,086,021	-15.157%
2025-08-06	74.5900	74.590000	73.2400	73.6400	-1.274%	4,163,671	-14.788%
2025-08-05	74.2700	75.070000	73.6290	74.5900	+0.634%	2,554,885	-15.873%
2025-08-04	73.0000	74.200000	72.3100	74.1200	+2.674%	2,928,573	-15.340%
2025-08-01	71.5600	72.480000	70.4150	72.1900	-0.263%	2,421,861	-13.077%
2025-07-31	72.4300	72.960000	71.8250	72.3800	-0.536%	1,258,003	-13.305%
2025-07-30	73.3000	73.760000	72.0850	72.7700	-0.723%	2,378,986	-13.769%
2025-07-29	75.2500	75.350000	73.1400	73.3000	-1.979%	2,733,081	-14.393%
2025-07-28	74.7500	75.130000	74.0400	74.7800	+0.080%	1,975,712	-16.087%
2025-07-25	74.3300	74.810000	73.7400	74.7200	+1.137%	1,900,602	-16.020%
2025-07-24	75.2100	75.690000	73.6700	73.8800	-1.493%	2,306,739	-15.065%
2025-07-23	75.3600	75.500000	74.6000	75.0000	+0.254%	2,339,743	-16.333%
2025-07-22	74.0100	75.120000	73.4400	74.8100	+1.314%	2,103,839	-16.121%
2025-07-21	73.7000	74.165000	73.0906	73.8400	+0.709%	2,980,793	-15.019%
2025-07-18	73.3500	73.410000	72.3000	73.3200	+0.922%	1,578,315	-14.416%
2025-07-17	70.4100	72.740000	70.4100	72.6500	+2.396%	2,126,884	-13.627%
2025-07-16	70.4400	70.970000	69.1500	70.9500	+0.982%	2,031,365	-11.557%
2025-07-15	72.0700	72.290000	69.9800	70.2600	-2.376%	2,019,063	-10.689%
2025-07-14	70.8000	72.270000	70.8000	71.9700	+1.124%	1,923,811	-12.811%
2025-07-11	72.4400	73.290000	70.9800	71.1700	-2.427%	2,204,928	-11.831%
2025-07-10	73.4800	74.420000	72.7300	72.9400	-0.924%	3,202,245	-13.970%
2025-07-09	71.8100	73.700000	71.4200	73.6200	+2.692%	2,969,646	-14.765%
2025-07-08	71.9300	72.370000	71.0800	71.6900	-0.334%	2,672,341	-12.470%
2025-07-07	71.4600	72.000000	71.1100	71.9300	+0.083%	2,344,533	-12.762%
2025-07-03	72.0200	72.160000	71.4300	71.8700	+0.195%	1,730,480	-12.690%
2025-07-02	70.3700	72.190000	69.6400	71.7300	+2.927%	4,447,739	-12.519%
2025-07-01	67.6700	70.645000	67.5000	69.6900	+2.410%	2,905,677	-9.958%
2025-06-30	67.4700	68.280000	67.2100	68.0500	+0.800%	2,107,321	-7.788%
2025-06-27	67.0100	68.330000	66.7500	67.5100	+1.290%	3,835,197	-7.051%
2025-06-26	66.1100	66.750000	65.5100	66.6500	+1.323%	2,043,190	-5.851%
2025-06-25	66.7800	66.865000	65.6000	65.7800	-2.142%	2,481,162	-4.606%
2025-06-24	67.1600	67.590000	66.2100	67.2200	+1.648%	2,063,819	-6.650%
2025-06-23	64.8200	66.140000	63.8950	66.1300	+1.271%	1,736,873	-5.111%
2025-06-20	65.3600	65.520000	64.8000	65.3000	+0.492%	2,094,734	-3.905%
2025-06-18	64.2400	65.990000	64.1800	64.9800	+1.341%	2,120,015	-3.432%
2025-06-17	64.1200	64.900000	63.8000	64.1200	-0.988%	2,103,901	-2.137%
2025-06-16	64.3400	65.235000	64.2150	64.7600	+1.920%	2,894,815	-3.104%
2025-06-13	63.1500	64.540000	63.0950	63.5400	-1.488%	2,757,740	-1.243%
2025-06-12	64.6700	65.135000	64.1150	64.5000	-0.937%	1,875,240	-2.713%
2025-06-11	66.2600	66.420000	64.8100	65.1100	-1.483%	3,087,665	-3.625%
2025-06-10	66.2600	66.530000	65.9500	66.0900	+0.380%	2,182,947	-5.054%
2025-06-09	65.8300	66.160000	65.2400	65.8400	+0.596%	1,701,534	-4.693%
2025-06-06	65.4800	65.660000	64.8000	65.4500	+0.956%	1,612,459	-4.125%
2025-06-05	65.1500	65.380000	64.3500	64.8300	-0.567%	1,849,878	-3.208%
2025-06-04	64.8900	65.730000	64.5200	65.2000	+0.602%	2,266,563	-3.758%
2025-06-03	63.9800	65.050000	63.6100	64.8100	+1.297%	1,585,547	-3.179%
2025-06-02	64.5900	64.910000	62.4600	63.9800	-1.660%	2,348,121	-1.922%
2025-05-30	65.2500	65.470000	64.6200	65.0600	-0.398%	2,091,336	-3.551%
2025-05-29	66.6700	66.870000	64.8200	65.3200	-1.523%	2,207,914	-3.934%
2025-05-28	66.4200	66.760000	65.8950	66.3300	-0.450%	2,378,321	-5.397%
2025-05-27	64.4600	66.680000	63.9700	66.6300	+4.403%	3,325,311	-5.823%
2025-05-23	63.1400	64.220000	63.1400	63.8200	-0.561%	1,974,134	-1.677%
2025-05-22	64.0100	64.710000	63.5950	64.1800	-0.619%	2,901,873	-2.228%
2025-05-21	65.6100	66.140000	64.5400	64.5800	-2.565%	2,523,455	-2.834%
2025-05-20	66.3500	66.585000	65.7300	66.2800	+0.181%	1,705,520	-5.326%
2025-05-19	65.5800	66.200000	65.1200	66.1600	-0.988%	2,462,023	-5.154%
2025-05-16	66.0900	66.840000	65.8400	66.8200	+1.519%	2,621,054	-6.091%
2025-05-15	64.0300	66.090000	64.0100	65.8200	+2.555%	3,426,773	-4.664%
2025-05-14	63.8400	64.720000	63.6200	64.1800	+0.094%	8,511,418	-2.228%
2025-05-13	65.2100	65.630000	63.9700	64.1200	-0.171%	5,462,419	-2.137%
2025-05-12	64.0000	64.610000	62.0000	64.2300	+6.165%	9,583,687	-2.304%
2025-05-09	59.0100	61.990000	59.0100	60.5000	+0.833%	2,778,769	+3.719%
2025-05-08	56.2000	60.970000	56.1450	60.0000	-0.974%	6,789,759	+4.583%
2025-05-07	60.5500	61.370000	60.1400	60.5900	-0.607%	4,261,991	+3.565%
2025-05-06	61.0100	61.360000	60.1761	60.9600	-1.677%	2,427,088	+2.936%
2025-05-05	62.2900	62.720000	61.8350	62.0000	-1.038%	2,105,845	+1.210%
2025-05-02	61.6100	62.910000	61.3800	62.6500	+2.136%	1,353,291	+0.160%
2025-05-01	60.9600	62.800000	60.9600	61.3400	+0.459%	3,435,980	+2.299%
2025-04-30	59.5800	61.130000	59.1000	61.0600	+0.049%	2,077,117	+2.768%
2025-04-29	60.7500	61.310000	60.0900	61.0300	+0.148%	2,942,456	+2.818%
2025-04-28	60.9300	61.420000	60.1200	60.9400	+0.346%	2,789,886	+2.970%
2025-04-25	61.6800	61.680000	60.1500	60.7300	-1.396%	3,525,336	+3.326%
2025-04-24	62.0200	62.990000	60.6500	61.5900	-0.243%	3,245,475	+1.883%
2025-04-23	62.4800	64.450000	61.3700	61.7400	+1.463%	2,982,943	+1.636%
2025-04-22	59.0900	61.010000	58.8900	60.8500	+4.392%	2,376,295	+3.122%
2025-04-21	59.1500	59.680000	57.4800	58.2900	-2.623%	2,877,492	+7.651%
2025-04-17	58.1800	59.960000	57.8000	59.8600	+3.510%	2,358,554	+4.828%
2025-04-16	59.2500	59.740000	56.7000	57.8300	-2.248%	3,449,395	+8.508%
2025-04-15	59.2700	60.180000	58.5500	59.1600	+0.441%	2,087,237	+6.068%
2025-04-14	59.9500	60.371800	58.4600	58.9000	-0.792%	3,916,005	+6.537%
2025-04-11	57.0100	59.470000	56.2000	59.3700	+2.203%	3,369,109	+5.693%

.dark-mode .ScqnYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScqnYC{ color: #333333; background-color: white; border: 2px solid #333333; }SGISomnigroup International Inc.stock NYSE

SGI
Somnigroup International Inc.
stock NYSE