Somnigroup International Inc. Common Stock (SGI)

Historical Prices For Somnigroup International Inc. Common Stock (SGI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	84.52	84.74	83.67	83.95	1,648,368	83.95
8/28/2025	84.58	84.90	83.42	84.35	1,428,530	84.35
8/27/2025	84.05	85.03	84.05	84.56	2,825,412	84.56
8/26/2025	82.79	84.46	82.41	84.28	2,282,358	84.28
8/25/2025	83.00	83.46	82.31	82.66	2,748,365	82.66
8/22/2025	81.02	84.32	80.25	83.79	2,991,599	83.79
8/21/2025	80.20	80.98	79.84	80.50	1,586,906	80.50
8/20/2025	80.93	81.42	80.57	81.00	2,869,938	80.85
8/19/2025	80.63	81.77	80.53	81.38	2,025,531	81.23
8/18/2025	80.68	80.70	79.60	80.59	2,344,606	80.44
8/15/2025	79.77	80.23	79.18	80.08	1,764,734	79.93
8/14/2025	79.72	80.01	78.55	79.42	4,296,845	79.27
8/13/2025	78.57	81.09	78.05	80.98	2,755,594	80.83
8/12/2025	76.73	78.32	76.02	78.18	1,916,301	78.04
8/11/2025	75.00	76.28	74.36	76.27	2,975,917	76.13
8/08/2025	75.27	75.58	73.65	74.95	2,920,644	74.81
8/07/2025	74.35	75.41	71.14	73.96	6,086,016	73.82
8/06/2025	74.59	74.59	73.24	73.64	4,163,671	73.50
8/05/2025	74.27	75.07	73.63	74.59	2,554,885	74.45
8/04/2025	73.00	74.20	72.31	74.12	2,928,574	73.98
8/01/2025	71.56	72.48	70.42	72.19	2,421,861	72.06
7/31/2025	72.43	72.96	71.83	72.38	1,258,003	72.25
7/30/2025	73.30	73.76	72.08	72.77	2,378,986	72.64
7/29/2025	75.25	75.35	73.14	73.30	2,733,081	73.16
7/28/2025	74.75	75.13	74.04	74.78	1,975,712	74.64
7/25/2025	74.33	74.81	73.74	74.72	1,900,602	74.58
7/24/2025	75.21	75.69	73.67	73.88	2,306,739	73.74
7/23/2025	75.36	75.50	74.60	75.00	2,339,743	74.86
7/22/2025	74.01	75.12	73.44	74.81	2,103,839	74.67
7/21/2025	73.70	74.17	73.09	73.84	2,980,793	73.70
7/18/2025	73.35	73.41	72.30	73.32	1,578,315	73.18
7/17/2025	70.41	72.74	70.41	72.65	2,126,884	72.52
7/16/2025	70.44	70.97	69.15	70.95	2,031,365	70.82
7/15/2025	72.07	72.29	69.98	70.26	2,019,063	70.13
7/14/2025	70.80	72.27	70.80	71.97	1,923,811	71.84
7/11/2025	72.44	73.29	70.98	71.17	2,204,928	71.04
7/10/2025	73.48	74.42	72.73	72.94	3,202,238	72.80
7/09/2025	71.81	73.70	71.42	73.62	2,969,636	73.48
7/08/2025	71.93	72.37	71.08	71.69	2,672,341	71.56
7/07/2025	71.46	72.00	71.11	71.93	2,344,533	71.80
7/03/2025	72.02	72.16	71.43	71.87	1,730,480	71.74
7/02/2025	70.37	72.19	69.64	71.73	4,447,735	71.60
7/01/2025	67.67	70.64	67.50	69.69	2,905,677	69.56
6/30/2025	67.47	68.28	67.21	68.05	2,107,321	67.92
6/27/2025	67.01	68.33	66.75	67.51	3,910,033	67.39
6/26/2025	66.11	66.75	65.51	66.65	2,043,190	66.53
6/25/2025	66.78	66.86	65.60	65.78	2,481,162	65.66
6/24/2025	67.16	67.59	66.21	67.22	2,063,819	67.10
6/23/2025	64.82	66.14	63.90	66.13	1,736,873	66.01
6/20/2025	65.36	65.52	64.80	65.30	2,094,734	65.18
6/18/2025	64.24	65.99	64.18	64.98	2,120,015	64.86
6/17/2025	64.12	64.90	63.80	64.12	2,103,901	64.00
6/16/2025	64.34	65.23	64.22	64.76	2,894,815	64.64
6/13/2025	63.15	64.54	63.09	63.54	2,757,740	63.42
6/12/2025	64.67	65.14	64.11	64.50	1,875,240	64.38
6/11/2025	66.26	66.42	64.81	65.11	3,087,665	64.99
6/10/2025	66.26	66.53	65.95	66.09	2,182,947	65.97
6/09/2025	65.83	66.16	65.24	65.84	1,701,534	65.72
6/06/2025	65.48	65.66	64.80	65.45	1,612,459	65.33
6/05/2025	65.15	65.38	64.35	64.83	1,849,878	64.71
6/04/2025	64.89	65.73	64.52	65.20	2,266,563	65.08
6/03/2025	63.98	65.05	63.61	64.81	1,585,547	64.69
6/02/2025	64.59	64.91	62.46	63.98	2,348,121	63.86