Skip to main content
SGI logo

Somnigroup International Inc.

SGINYSEConsumer DiscretionaryFurnishings, Fixtures & Appliances

$64.68Today:- (-)1Y −20.42%

As of Oct 23, 2026 close

Market cap
$13.74B
P/E (TTM)
25.77
Forward P/E
13.21
Dividend yield
1.00%
52-week range
$60.08$98.56
Volume (live)
-
Avg. volume (3M)
2.65M

Somnigroup International (SGI) Historical Stock Prices

Analyze Somnigroup International (SGI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Somnigroup International (SGI) Interactive Price Chart

Interactive historical price chart showing Somnigroup International stock price movements and trends across multiple time periods.

Loading chart...

SGI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SGI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202664.7165.1663.5564.6864.681.74M
Oct 22, 202662.3066.0662.1565.9965.992.55M
Oct 21, 202664.2064.6862.3862.8762.871.91M
Oct 20, 202662.6664.5962.6663.9463.941.97M
Oct 19, 202663.7364.1362.7462.8062.801.96M
Oct 16, 202664.7666.2062.7363.5863.582.43M
Oct 15, 202663.1865.1863.0664.7864.783.40M
Oct 14, 202662.1162.8060.8662.0462.042.17M
Oct 13, 202662.8363.6062.5062.8762.871.73M
Oct 12, 202662.1263.1261.9062.4062.401.57M
Oct 9, 202662.3462.5961.4362.1962.191.17M
Oct 8, 202661.4062.5260.6762.3462.343.41M
Oct 7, 202661.3462.0560.6261.7661.763.16M
Oct 6, 202662.5963.3062.0062.7462.741.66M
Oct 5, 202661.6463.1861.4062.2962.292.75M
Oct 2, 202664.3664.6561.9261.9761.972.39M
Oct 1, 202662.0063.0760.0862.7562.753.57M
Sep 30, 202662.6462.9761.7862.1162.112.54M
Sep 29, 202662.5462.9561.2462.2662.262.49M
Sep 28, 202662.7763.5261.9162.2862.283.08M
Sep 25, 202662.6364.1961.9463.9563.952.50M
Sep 24, 202662.2362.9660.9962.3162.313.30M
Sep 23, 202664.0064.1962.3462.8762.873.06M
Sep 22, 202663.7265.0063.4764.7364.732.24M
Sep 21, 202663.9264.8462.8663.3663.362.11M
Sep 18, 202664.7564.8663.1663.3663.366.28M
Sep 17, 202665.7566.2464.2365.0465.043.03M
Sep 16, 202665.7266.4862.7564.2164.213.38M
Sep 15, 202667.8567.8565.2665.3765.373.63M
Sep 14, 202666.8068.8466.5268.1268.122.38M
Sep 11, 202667.1167.6766.4966.7666.762.15M
Sep 10, 202666.4967.0965.1666.1166.114.25M
Sep 9, 202668.7070.3068.1368.2368.233.74M
Sep 8, 202670.1870.9269.1769.5669.563.06M
Sep 4, 202669.1170.8768.8869.8769.873.11M
Sep 3, 202669.8170.9468.9469.5269.524.72M
Sep 2, 202664.7367.8864.3667.8267.824.76M
Sep 1, 202663.8866.0263.5663.6563.654.65M
Aug 31, 202663.2064.8963.1164.7564.754.37M
Aug 28, 202663.5366.5063.1664.3764.378.55M
Aug 27, 202663.8764.2561.6762.4862.486.10M
Aug 26, 202664.3464.9962.8162.8362.834.43M
Aug 25, 202665.1265.1263.2764.0964.092.53M
Aug 24, 202664.8265.5063.7264.3164.312.04M
Aug 21, 202664.5465.5464.3264.7164.712.73M
Aug 20, 202664.2265.4663.5064.2664.264.69M
Aug 19, 202664.5666.3364.5666.0265.852.52M
Aug 18, 202664.8465.2263.6963.8963.733.18M
Aug 17, 202665.5666.0264.6465.0164.842.60M
Aug 14, 202665.8466.8665.5266.0665.892.71M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.