Somnigroup International Inc. Common Stock (SGI)

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	63.98	65.05	63.61	64.81	1,585,547	64.81
6/02/2025	64.59	64.91	62.46	63.98	2,348,121	63.98
5/30/2025	65.25	65.47	64.62	65.06	2,098,687	65.06
5/29/2025	66.67	66.87	64.82	65.32	2,207,904	65.32
5/28/2025	66.42	66.76	65.89	66.33	2,378,305	66.33
5/27/2025	64.46	66.68	63.97	66.63	3,325,311	66.63
5/23/2025	63.14	64.22	63.14	63.82	1,974,134	63.82
5/22/2025	64.01	64.71	63.59	64.18	2,901,873	64.18
5/21/2025	65.61	66.14	64.54	64.58	2,523,455	64.43
5/20/2025	66.35	66.58	65.73	66.28	1,705,520	66.13
5/19/2025	65.58	66.20	65.12	66.16	2,462,019	66.01
5/16/2025	66.09	66.84	65.84	66.82	2,621,054	66.66
5/15/2025	64.03	66.09	64.01	65.82	3,426,767	65.67
5/14/2025	63.84	64.72	63.62	64.18	9,727,718	64.03
5/13/2025	65.21	65.63	63.97	64.12	5,462,420	63.97
5/12/2025	64.00	64.61	62.00	64.23	9,583,707	64.08
5/09/2025	59.01	61.99	59.01	60.50	2,778,769	60.36
5/08/2025	56.20	60.97	56.15	60.00	6,789,762	59.86
5/07/2025	60.55	61.37	60.14	60.59	4,261,991	60.45
5/06/2025	61.01	61.36	60.18	60.96	2,427,088	60.82
5/05/2025	62.29	62.72	61.84	62.00	2,105,845	61.86
5/02/2025	61.61	62.91	61.38	62.65	1,353,291	62.50
5/01/2025	60.96	62.80	60.96	61.34	3,435,981	61.20
4/30/2025	59.58	61.13	59.10	61.06	2,077,117	60.92
4/29/2025	60.75	61.31	60.09	61.03	2,942,456	60.89
4/28/2025	60.93	61.42	60.12	60.94	2,789,886	60.80
4/25/2025	61.68	61.68	60.15	60.73	3,525,338	60.59
4/24/2025	62.02	62.99	60.65	61.59	3,245,475	61.45
4/23/2025	62.48	64.45	61.37	61.74	2,982,943	61.60
4/22/2025	59.09	61.01	58.89	60.85	2,376,294	60.71
4/21/2025	59.15	59.68	57.48	58.29	2,877,487	58.15
4/17/2025	58.18	59.96	57.80	59.86	2,358,554	59.72
4/16/2025	59.25	59.74	56.70	57.83	3,449,396	57.70
4/15/2025	59.27	60.18	58.55	59.16	2,087,237	59.02
4/14/2025	59.95	60.37	58.46	58.90	3,915,986	58.76
4/11/2025	57.01	59.47	56.20	59.37	3,369,109	59.23
4/10/2025	59.39	59.39	56.23	58.09	4,280,505	57.96
4/09/2025	54.02	60.70	53.40	60.16	5,774,518	60.02
4/08/2025	57.00	58.55	53.73	54.47	4,143,850	54.34
4/07/2025	54.67	58.06	53.10	55.83	6,392,383	55.70
4/04/2025	55.72	57.66	54.03	56.71	9,142,734	56.58
4/03/2025	60.00	60.23	57.73	58.24	9,458,259	58.10
4/02/2025	61.40	62.96	61.32	62.48	3,945,147	62.33
4/01/2025	59.84	62.28	59.49	62.25	5,473,975	62.11
3/31/2025	57.73	60.31	57.65	59.88	4,629,304	59.74
3/28/2025	58.17	58.41	56.84	58.34	4,376,520	58.20
3/27/2025	56.88	58.56	56.57	58.50	3,956,729	58.36
3/26/2025	57.47	57.96	56.59	57.03	1,516,535	56.90
3/25/2025	57.44	58.19	57.00	57.50	3,832,078	57.37
3/24/2025	56.87	58.04	56.60	57.60	3,953,469	57.47
3/21/2025	56.74	57.36	55.26	55.87	9,117,848	55.74
3/20/2025	56.09	58.68	55.82	57.42	4,670,949	57.29
3/19/2025	53.77	56.44	53.77	56.20	3,454,412	56.07
3/18/2025	56.15	56.54	54.73	55.00	5,129,976	54.87
3/17/2025	55.31	57.11	54.72	56.41	3,129,752	56.28
3/14/2025	55.60	55.90	54.64	55.31	3,024,537	55.18
3/13/2025	55.86	56.41	54.56	54.94	5,880,702	54.81
3/12/2025	56.68	56.91	55.67	56.15	3,321,179	56.02
3/11/2025	55.44	56.98	55.06	55.92	4,473,103	55.79
3/10/2025	56.55	57.12	54.60	55.33	5,603,785	55.20
3/07/2025	58.38	58.50	55.27	57.17	4,401,794	57.04
3/06/2025	61.35	62.02	58.61	58.63	4,646,950	58.49
3/05/2025	62.05	62.73	61.20	62.19	2,913,657	61.90
3/04/2025	61.61	62.89	59.81	61.79	3,404,343	61.50