Somnigroup International Inc. Common Stock (SGI)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	61.68	61.68	60.15	60.73	3,525,314	60.73
4/24/2025	62.02	62.99	60.65	61.59	3,245,475	61.59
4/23/2025	62.48	64.45	61.37	61.74	2,982,943	61.74
4/22/2025	59.09	61.01	58.89	60.85	2,376,294	60.85
4/21/2025	59.15	59.68	57.48	58.29	2,877,487	58.29
4/17/2025	58.18	59.96	57.80	59.86	2,358,554	59.86
4/16/2025	59.25	59.74	56.70	57.83	3,449,396	57.83
4/15/2025	59.27	60.18	58.55	59.16	2,087,237	59.16
4/14/2025	59.95	60.37	58.46	58.90	3,915,986	58.90
4/11/2025	57.01	59.47	56.20	59.37	3,369,109	59.37
4/10/2025	59.39	59.39	56.23	58.09	4,280,505	58.09
4/09/2025	54.02	60.70	53.40	60.16	5,774,519	60.16
4/08/2025	57.00	58.55	53.73	54.47	4,143,850	54.47
4/07/2025	54.67	58.06	53.10	55.83	6,392,383	55.83
4/04/2025	55.72	57.66	54.03	56.71	9,142,734	56.71
4/03/2025	60.00	60.23	57.73	58.24	9,458,259	58.24
4/02/2025	61.40	62.96	61.32	62.48	3,945,147	62.48
4/01/2025	59.84	62.28	59.49	62.25	5,473,975	62.25
3/31/2025	57.73	60.31	57.65	59.88	4,629,304	59.88
3/28/2025	58.17	58.41	56.84	58.34	4,376,520	58.34
3/27/2025	56.88	58.56	56.57	58.50	3,956,729	58.50
3/26/2025	57.47	57.96	56.59	57.03	1,516,535	57.03
3/25/2025	57.44	58.19	57.00	57.50	3,832,078	57.50
3/24/2025	56.87	58.04	56.60	57.60	3,953,469	57.60
3/21/2025	56.74	57.36	55.26	55.87	9,117,848	55.87
3/20/2025	56.09	58.68	55.82	57.42	4,670,949	57.42
3/19/2025	53.77	56.44	53.77	56.20	3,454,412	56.20
3/18/2025	56.15	56.54	54.73	55.00	5,129,976	55.00
3/17/2025	55.31	57.11	54.72	56.41	3,129,752	56.41
3/14/2025	55.60	55.90	54.64	55.31	3,024,537	55.31
3/13/2025	55.86	56.41	54.56	54.94	5,880,702	54.94
3/12/2025	56.68	56.91	55.67	56.15	3,321,179	56.15
3/11/2025	55.44	56.98	55.06	55.92	4,473,103	55.92
3/10/2025	56.55	57.12	54.60	55.33	5,603,785	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	62.04
3/04/2025	61.61	62.89	59.81	61.79	3,404,343	61.64
3/03/2025	63.86	64.17	62.02	62.51	3,304,379	62.36
2/28/2025	63.39	64.32	62.23	63.88	2,660,216	63.73
2/27/2025	64.59	65.38	62.88	62.94	2,146,007	62.79
2/26/2025	65.33	66.00	64.48	64.57	2,515,680	64.41
2/25/2025	64.17	65.64	63.87	65.13	3,143,225	64.97
2/24/2025	63.35	64.98	63.35	63.88	3,617,018	63.73
2/21/2025	63.88	66.09	62.85	63.30	2,979,439	63.15
2/20/2025	65.48	68.98	64.88	65.23	2,565,816	65.07
2/19/2025	68.98	68.98	66.29	66.80	4,392,226	66.64
2/18/2025	68.00	69.87	67.38	69.15	1,578,560	68.98