MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SGI — Somnigroup International Inc.
NYSESomnigroup International Inc.
$62.34
+0.58(+0.94%)
- O
- 61.40
- H
- 62.52
- L
- 60.67
- V
- 3.4M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$62.34
Period Return+2.3%
Period High$98.56
Period Low$56.15
Avg Daily Volume2.55M
Total Trading Days365
SGI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $61.40 | $62.52 | $60.67 | $62.34 | +$0.58 | +0.94% | 3,404,412 | $62.07 | $60.67 $62.52 |
| Oct 7, 2026 | $61.34 | $62.05 | $60.62 | $61.76 | $-0.98 | -1.56% | 3,156,689 | $61.38 | $60.62 $62.05 |
| Oct 6, 2026 | $62.59 | $63.31 | $62.00 | $62.74 | +$0.45 | +0.72% | 1,669,621 | $62.82 | $62.00 $63.31 |
| Oct 5, 2026 | $61.64 | $63.18 | $61.40 | $62.29 | +$0.32 | +0.52% | 2,764,853 | $62.52 | $61.40 $63.18 |
| Oct 2, 2026 | $64.36 | $64.65 | $61.92 | $61.97 | $-0.78 | -1.24% | 2,412,718 | $62.68 | $61.92 $64.65 |
| Oct 1, 2026 | $62.00 | $63.07 | $60.08 | $62.75 | +$0.64 | +1.03% | 3,581,051 | $62.08 | $60.08 $63.07 |
| Sep 30, 2026 | $62.64 | $62.97 | $61.78 | $62.11 | $-0.15 | -0.24% | 2,583,844 | $62.17 | $61.78 $62.97 |
| Sep 29, 2026 | $62.54 | $62.95 | $61.24 | $62.26 | $-0.02 | -0.03% | 2,609,591 | $62.10 | $61.24 $62.95 |
| Sep 28, 2026 | $62.77 | $63.53 | $61.91 | $62.28 | $-1.67 | -2.61% | 3,096,956 | $62.51 | $61.91 $63.53 |
| Sep 25, 2026 | $62.63 | $64.19 | $61.94 | $63.95 | +$1.64 | +2.63% | 2,520,706 | $63.60 | $61.94 $64.19 |
| Sep 24, 2026 | $62.23 | $62.96 | $60.99 | $62.31 | $-0.56 | -0.89% | 3,318,063 | $62.10 | $60.99 $62.96 |
| Sep 23, 2026 | $64.00 | $64.19 | $62.34 | $62.87 | $-1.86 | -2.87% | 3,240,794 | $63.07 | $62.34 $64.19 |
| Sep 22, 2026 | $63.72 | $65.00 | $63.47 | $64.73 | +$1.37 | +2.16% | 2,388,926 | $64.59 | $63.47 $65.00 |
| Sep 21, 2026 | $63.92 | $64.84 | $62.86 | $63.36 | +$0.00 | +0.00% | 2,108,132 | $63.47 | $62.86 $64.84 |
| Sep 18, 2026 | $64.75 | $64.86 | $63.16 | $63.36 | $-1.68 | -2.58% | 6,422,449 | $63.53 | $63.16 $64.86 |
| Sep 17, 2026 | $65.75 | $66.24 | $64.23 | $65.04 | +$0.83 | +1.29% | 3,031,402 | $65.23 | $64.23 $66.24 |
| Sep 16, 2026 | $65.72 | $66.48 | $62.75 | $64.21 | $-1.16 | -1.77% | 3,382,263 | $64.72 | $62.75 $66.48 |
| Sep 15, 2026 | $67.85 | $67.85 | $65.26 | $65.37 | $-2.75 | -4.04% | 3,627,976 | $65.84 | $65.26 $67.85 |
| Sep 14, 2026 | $66.80 | $68.84 | $66.52 | $68.12 | +$1.36 | +2.04% | 2,376,360 | $67.97 | $66.52 $68.84 |
| Sep 11, 2026 | $67.11 | $67.67 | $66.49 | $66.76 | +$0.65 | +0.98% | 2,147,993 | $66.98 | $66.49 $67.67 |
| Sep 10, 2026 | $66.49 | $67.09 | $65.16 | $66.11 | $-2.12 | -3.11% | 4,253,353 | $65.86 | $65.16 $67.09 |
| Sep 9, 2026 | $68.70 | $70.30 | $68.13 | $68.23 | $-1.33 | -1.91% | 3,744,663 | $68.83 | $68.13 $70.30 |
| Sep 8, 2026 | $70.18 | $70.92 | $69.17 | $69.56 | $-0.31 | -0.44% | 3,060,203 | $70.23 | $69.17 $70.92 |
| Sep 4, 2026 | $69.11 | $70.87 | $68.88 | $69.87 | +$0.35 | +0.50% | 3,113,142 | $70.07 | $68.88 $70.87 |
| Sep 3, 2026 | $69.81 | $70.94 | $68.94 | $69.52 | +$1.70 | +2.51% | 4,716,119 | $69.71 | $68.94 $70.94 |
| Sep 2, 2026 | $64.73 | $67.88 | $64.36 | $67.82 | +$4.17 | +6.55% | 4,758,339 | $67.27 | $64.36 $67.88 |
| Sep 1, 2026 | $63.88 | $66.02 | $63.56 | $63.65 | $-1.10 | -1.70% | 4,650,189 | $64.39 | $63.56 $66.02 |
| Aug 31, 2026 | $63.20 | $64.89 | $63.11 | $64.75 | +$0.38 | +0.59% | 4,365,649 | $64.45 | $63.11 $64.89 |
| Aug 28, 2026 | $63.53 | $66.50 | $63.16 | $64.37 | +$1.89 | +3.02% | 8,546,041 | $64.70 | $63.16 $66.50 |
| Aug 27, 2026 | $63.87 | $64.25 | $61.67 | $62.48 | $-0.35 | -0.56% | 6,100,559 | $62.47 | $61.67 $64.25 |