Somnigroup International Inc. Common Stock (SGI)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	93.43	94.42	92.31	92.67	1,839,026	92.67
12/01/2025	88.70	93.23	88.27	93.19	2,239,005	93.19
11/28/2025	91.22	91.91	90.44	91.52	633,884	91.52
11/26/2025	89.20	91.70	89.20	90.70	1,803,787	90.70
11/25/2025	88.02	90.04	86.59	89.26	4,339,736	89.26
11/24/2025	87.61	89.15	87.16	87.86	1,859,359	87.86
11/21/2025	85.99	88.44	84.20	87.37	3,081,447	87.37
11/20/2025	85.80	87.48	84.47	84.64	2,230,973	84.64
11/19/2025	84.18	85.98	83.77	84.67	2,635,969	84.52
11/18/2025	86.12	86.12	83.62	83.88	2,101,609	83.73
11/17/2025	88.39	88.50	85.89	86.00	1,776,338	85.85
11/14/2025	87.37	88.73	87.37	88.34	1,566,461	88.18
11/13/2025	92.03	92.56	88.24	88.62	1,978,332	88.46
11/12/2025	92.43	92.66	91.52	92.01	2,751,075	91.85
11/11/2025	93.50	94.01	91.98	92.06	1,873,269	91.90
11/10/2025	91.42	94.01	91.00	93.50	3,040,596	93.33
11/07/2025	89.44	91.54	88.78	91.25	3,117,252	91.09
11/06/2025	84.40	89.71	83.03	88.98	4,588,122	88.82
11/05/2025	79.63	80.36	78.21	79.60	2,999,012	79.46
11/04/2025	78.89	80.34	78.06	80.11	2,163,968	79.97
11/03/2025	79.92	79.92	78.01	79.48	3,116,668	79.34
10/31/2025	79.89	80.55	79.02	79.34	1,750,078	79.20
10/30/2025	81.74	81.94	79.35	79.78	1,916,750	79.64
10/29/2025	82.80	83.29	81.58	81.73	2,029,792	81.59
10/28/2025	82.16	83.49	81.79	83.10	2,048,464	82.95
10/27/2025	83.65	84.25	82.29	82.43	1,255,610	82.28
10/24/2025	83.86	84.00	82.57	82.90	1,307,053	82.75
10/23/2025	83.88	84.42	82.72	82.92	1,307,425	82.77
10/22/2025	84.77	85.06	83.64	83.82	1,532,737	83.67
10/21/2025	84.07	85.63	83.62	84.83	1,587,260	84.68
10/20/2025	84.71	84.71	83.22	84.07	1,358,100	83.92
10/17/2025	85.11	85.43	84.06	84.25	1,358,265	84.10
10/16/2025	86.56	86.68	84.10	85.01	1,838,490	84.86
10/15/2025	87.65	87.79	86.30	86.43	1,919,765	86.28
10/14/2025	84.20	87.65	84.20	87.35	2,307,929	87.20
10/13/2025	85.12	85.74	84.75	85.05	1,653,818	84.90
10/10/2025	84.79	85.20	83.41	83.73	2,009,235	83.58
10/09/2025	85.47	85.69	83.67	83.93	1,744,558	83.78
10/08/2025	84.04	85.73	83.41	85.58	1,536,799	85.43
10/07/2025	84.08	84.78	82.99	83.82	1,180,004	83.67
10/06/2025	84.50	85.29	83.39	84.48	1,342,248	84.33
10/03/2025	84.16	84.88	83.35	84.24	1,371,059	84.09
10/02/2025	82.93	84.01	82.44	83.96	1,295,367	83.81
10/01/2025	83.90	84.35	82.67	83.22	1,199,712	83.07
9/30/2025	82.44	84.39	82.20	84.33	1,782,811	84.18
9/29/2025	83.14	83.44	81.65	82.51	1,556,778	82.36
9/26/2025	82.43	83.04	82.03	82.64	1,203,317	82.49
9/25/2025	81.60	82.34	81.28	82.06	1,733,682	81.91
9/24/2025	83.37	84.04	82.07	82.09	2,752,942	81.94
9/23/2025	84.27	85.04	84.07	84.44	1,643,983	84.29
9/22/2025	85.09	85.26	83.84	84.24	1,612,764	84.09
9/19/2025	85.81	86.38	85.52	85.55	3,551,372	85.40
9/18/2025	85.25	86.24	85.05	86.01	2,106,007	85.86
9/17/2025	85.23	86.37	84.18	85.05	2,118,444	84.90
9/16/2025	85.43	85.88	84.25	85.18	1,874,037	85.03
9/15/2025	85.39	85.61	84.41	85.43	1,680,805	85.28
9/12/2025	85.49	85.98	83.89	84.08	1,371,946	83.93
9/11/2025	85.24	86.34	84.82	86.09	1,909,104	85.94
9/10/2025	84.36	85.71	84.04	85.06	1,650,671	84.91
9/09/2025	86.03	86.35	84.29	84.38	1,782,299	84.23
9/08/2025	87.31	87.58	85.93	86.38	1,725,626	86.23
9/05/2025	87.08	88.15	86.65	87.15	1,872,643	87.00
9/04/2025	85.10	87.01	84.79	86.88	2,843,608	86.73