Somnigroup International Stock Price History
NYSE: SGIConsumer DiscretionaryHome FurnishingsUSD
62.19-0.15 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SGI price history at a glance
The price history for Somnigroup International (SGI) on this page begins on December 15, 2003, when the stock closed at $3.81; it most recently closed at $62.19 on October 5, 2026. The highest price in this record is $98.56, reached on February 9, 2026; the latest close is 36.9% below that peak. Across the 22 complete calendar years in the table, SGI finished higher in 14 and lower in 8. Its best year was 2009 (+212.6%) and its worst was 2008 (-66.7%).
Over roughly 23 years the share price changed +1531.2%, a 13.0% compound annual price return (excluding dividends). In the last 12 months alone, SGI has lost 25.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $98.56
- Date of high
- Feb 9, 2026
- Low since 2003
- $0.96
- Date of low
- Mar 9, 2009
- 52-week high
- $98.56
- 52-week low
- $60.08
- Last close
- $62.19
SGI returns
1 week
+0.36%
1 month
-8.85%
3 months
-15.45%
6 months
-20.33%
Year to date
-30.34%
1 year
-25.90%
3 years
+55.90%
5 years
+39.41%
SGI price return, excluding dividends.
SGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.19 | -29.92% |
| 2025 | 88.74 | +59.20% |
| 2024 | 55.74 | +9.36% |
| 2023 | 50.97 | +48.47% |
| 2022 | 34.33 | -27.00% |
| 2021 | 47.03 | +74.19% |
| 2020 | 27.00 | +26.23% |
| 2019 | 21.39 | +102.70% |
| 2018 | 10.55 | -32.67% |
| 2017 | 15.67 | -8.19% |
| 2016 | 17.07 | -3.09% |
| 2015 | 17.62 | +30.82% |
| 2014 | 13.47 | -0.96% |
| 2013 | 13.60 | +57.90% |
| 2012 | 8.61 | -34.44% |
| 2011 | 13.13 | +31.13% |
| 2010 | 10.02 | +69.53% |
| 2009 | 5.91 | +212.57% |
| 2008 | 1.89 | -66.73% |
| 2007 | 5.68 | +11.05% |
| 2006 | 5.12 | +77.91% |
| 2005 | 2.88 | -45.75% |
| 2004 | 5.30 | +34.60% |
| 2003* | 3.94 | +3.28% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
SGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.34 | 62.59 | 61.43 | 62.19 | -0.24% | |
| 61.40 | 62.51 | 60.96 | 62.34 | +0.94% | |
| 61.34 | 62.04 | 60.63 | 61.76 | -1.56% | |
| 62.59 | 63.31 | 62.00 | 62.74 | +0.72% | |
| 61.64 | 63.18 | 61.40 | 62.29 | +0.52% | |
| 64.36 | 64.65 | 61.92 | 61.97 | -1.24% | |
| 62.00 | 63.07 | 60.08 | 62.75 | +1.03% | |
| 62.64 | 62.97 | 61.78 | 62.11 | -0.24% | |
| 62.54 | 62.95 | 61.24 | 62.26 | -0.03% | |
| 62.77 | 63.53 | 61.91 | 62.28 | -2.61% | |
| 62.63 | 64.19 | 61.94 | 63.95 | +2.63% | |
| 62.23 | 62.96 | 60.99 | 62.31 | -0.89% | |
| 64.00 | 64.19 | 62.34 | 62.87 | -2.87% | |
| 63.72 | 65.00 | 63.47 | 64.73 | +2.16% | |
| 63.92 | 64.84 | 62.86 | 63.36 | 0.00% | |
| 64.75 | 64.86 | 63.16 | 63.36 | -2.58% | |
| 65.75 | 66.24 | 64.23 | 65.04 | +1.29% | |
| 65.72 | 66.48 | 62.75 | 64.21 | -1.77% | |
| 67.85 | 67.85 | 65.26 | 65.37 | -4.04% | |
| 66.80 | 68.84 | 66.52 | 68.12 | +2.04% | |
| 67.11 | 67.67 | 66.49 | 66.76 | +0.98% | |
| 66.49 | 67.09 | 65.16 | 66.11 | -3.11% | |
| 68.70 | 70.30 | 68.13 | 68.23 | -1.91% | |
| 70.18 | 70.92 | 69.17 | 69.56 | -0.44% | |
| 69.11 | 70.87 | 68.88 | 69.87 | +0.50% | |
| 69.81 | 70.94 | 68.94 | 69.52 | +2.51% | |
| 64.73 | 67.88 | 64.36 | 67.82 | +6.55% | |
| 63.88 | 66.02 | 63.56 | 63.65 | -1.70% | |
| 63.20 | 64.89 | 63.11 | 64.75 | +0.59% | |
| 63.53 | 66.50 | 63.16 | 64.37 | +3.02% | |
| 63.87 | 64.25 | 61.67 | 62.48 | -0.56% | |
| 64.34 | 64.99 | 62.81 | 62.83 | -1.97% | |
| 65.12 | 65.12 | 63.27 | 64.09 | -0.34% | |
| 64.82 | 65.50 | 63.72 | 64.31 | -0.62% | |
| 64.54 | 65.54 | 64.32 | 64.71 | +0.70% | |
| 64.22 | 65.46 | 63.50 | 64.26 | -2.67% | |
| 64.56 | 66.33 | 64.56 | 66.02 | +3.33% | |
| 64.84 | 65.23 | 63.69 | 63.89 | -1.72% | |
| 65.56 | 66.02 | 64.64 | 65.01 | -1.59% | |
| 65.84 | 66.86 | 65.52 | 66.06 | -0.42% | |
| 64.68 | 66.85 | 63.91 | 66.34 | +3.25% | |
| 65.20 | 65.60 | 63.76 | 64.25 | -1.52% | |
| 65.06 | 67.09 | 65.00 | 65.24 | +0.65% | |
| 64.25 | 65.41 | 63.59 | 64.82 | -0.66% | |
| 65.50 | 66.15 | 64.20 | 65.25 | +0.59% | |
| 65.30 | 67.04 | 63.52 | 64.87 | -6.77% | |
| 68.94 | 70.54 | 68.87 | 69.58 | -0.16% | |
| 67.05 | 70.21 | 67.05 | 69.69 | +4.58% | |
| 67.02 | 68.46 | 65.42 | 66.64 | +2.01% | |
| 66.59 | 67.33 | 65.30 | 65.33 | -2.30% | |
| 68.33 | 68.97 | 66.27 | 66.87 | -2.24% | |
| 69.45 | 69.56 | 67.26 | 68.40 | -5.13% | |
| 73.34 | 73.66 | 70.97 | 72.10 | -1.11% | |
| 73.93 | 74.81 | 72.65 | 72.91 | +1.89% | |
| 69.94 | 72.44 | 69.56 | 71.56 | +3.94% | |
| 68.83 | 69.58 | 67.66 | 68.85 | -1.84% | |
| 70.17 | 71.03 | 69.17 | 70.14 | +0.30% | |
| 69.44 | 70.15 | 69.00 | 69.93 | -0.53% | |
| 73.28 | 73.28 | 69.86 | 70.30 | -3.34% | |
| 74.21 | 75.74 | 72.32 | 72.73 | -3.30% | |
| 72.28 | 75.29 | 72.28 | 75.21 | +2.65% | |
| 72.45 | 74.96 | 72.44 | 73.27 | +1.40% | |
| 72.71 | 73.57 | 70.80 | 72.26 | +0.70% | |
| 74.62 | 74.95 | 71.22 | 71.76 | -2.43% | |
| 75.07 | 76.49 | 73.35 | 73.55 | -2.12% | |
| 73.59 | 75.90 | 73.46 | 75.14 | +2.68% | |
| 73.16 | 73.58 | 71.86 | 73.18 | -2.19% | |
| 78.85 | 78.85 | 74.23 | 74.82 | -4.32% | |
| 78.54 | 79.19 | 76.81 | 78.20 | -0.29% | |
| 77.93 | 78.80 | 76.79 | 78.43 | +1.63% | |
| 77.75 | 78.54 | 76.67 | 77.17 | -1.57% | |
| 77.10 | 78.78 | 76.65 | 78.40 | +0.32% | |
| 77.61 | 78.46 | 76.37 | 78.15 | +0.27% | |
| 78.00 | 79.77 | 77.66 | 77.94 | -0.83% | |
| 77.41 | 79.22 | 77.12 | 78.59 | +2.71% | |
| 74.76 | 78.73 | 74.76 | 76.52 | +3.62% | |
| 72.86 | 74.70 | 72.02 | 73.85 | +1.22% | |
| 74.29 | 74.66 | 72.93 | 72.96 | -2.85% | |
| 75.31 | 77.28 | 74.98 | 75.10 | +1.39% | |
| 73.85 | 77.18 | 73.51 | 74.07 | -1.20% | |
| 74.92 | 75.84 | 74.08 | 74.97 | +0.96% | |
| 74.95 | 78.39 | 73.80 | 74.26 | +2.78% | |
| 72.86 | 73.44 | 71.62 | 72.25 | -0.10% | |
| 68.55 | 72.59 | 68.21 | 72.32 | +5.65% | |
| 69.90 | 70.65 | 68.39 | 68.45 | -3.54% | |
| 68.00 | 71.37 | 67.99 | 70.96 | +4.65% | |
| 67.49 | 68.99 | 66.78 | 67.81 | -0.29% | |
| 69.21 | 70.11 | 67.58 | 68.01 | -2.33% | |
| 69.54 | 70.82 | 68.29 | 69.63 | +3.29% | |
| 67.28 | 68.16 | 66.30 | 67.41 | -0.84% | |
| 68.99 | 69.57 | 67.28 | 67.98 | -1.13% | |
| 69.65 | 70.92 | 67.59 | 68.76 | -2.90% | |
| 71.10 | 72.73 | 70.65 | 70.81 | -0.77% | |
| 69.47 | 71.89 | 68.64 | 71.36 | +1.67% | |
| 70.50 | 73.22 | 69.59 | 70.19 | +0.57% | |
| 68.00 | 69.99 | 67.34 | 69.79 | +4.34% | |
| 67.40 | 67.83 | 66.48 | 66.89 | -0.55% | |
| 63.90 | 67.34 | 62.82 | 67.26 | +2.39% | |
| 61.91 | 66.10 | 60.39 | 65.69 | +6.83% | |
| 62.44 | 63.82 | 61.00 | 61.49 | -1.22% | |
| 63.10 | 64.04 | 62.05 | 62.25 | -0.69% | |
| 63.86 | 64.20 | 62.35 | 62.68 | -2.81% | |
| 64.58 | 65.58 | 63.99 | 64.49 | +0.78% | |
| 65.06 | 66.48 | 63.94 | 63.99 | -2.38% | |
| 66.65 | 67.00 | 64.81 | 65.55 | -1.52% | |
| 68.61 | 69.38 | 66.40 | 66.56 | -3.97% | |
| 71.06 | 71.61 | 68.63 | 69.31 | -1.92% | |
| 78.69 | 79.28 | 70.13 | 70.67 | -10.11% | |
| 76.98 | 79.60 | 76.66 | 78.62 | +5.53% | |
| 73.94 | 75.37 | 73.26 | 74.50 | +1.92% | |
| 75.94 | 75.94 | 72.87 | 73.10 | -3.28% | |
| 76.25 | 76.58 | 74.97 | 75.58 | -0.37% | |
| 75.70 | 76.93 | 75.03 | 75.86 | +0.90% | |
| 77.00 | 77.77 | 74.41 | 75.18 | -2.93% | |
| 79.77 | 80.10 | 76.83 | 77.45 | -2.63% | |
| 78.98 | 80.42 | 78.21 | 79.54 | +0.61% | |
| 79.02 | 79.86 | 77.92 | 79.06 | -0.48% | |
| 79.53 | 80.62 | 77.91 | 79.44 | -0.30% | |
| 82.76 | 82.76 | 79.32 | 79.68 | -2.77% | |
| 85.08 | 85.81 | 81.77 | 81.95 | -3.06% | |
| 84.28 | 85.16 | 83.69 | 84.54 | -0.55% | |
| 81.23 | 86.42 | 80.72 | 85.01 | +7.34% | |
| 80.78 | 81.78 | 79.15 | 79.20 | -1.63% | |
| 81.41 | 83.11 | 80.29 | 80.51 | -1.63% | |
| 79.80 | 84.31 | 79.37 | 81.84 | +2.45% | |
| 76.43 | 80.98 | 76.17 | 79.88 | +2.33% | |
| 78.05 | 78.88 | 76.55 | 78.06 | +0.39% | |
| 76.75 | 78.58 | 75.57 | 77.76 | +0.50% | |
| 76.82 | 82.04 | 76.50 | 77.37 | +7.43% | |
| 73.59 | 73.92 | 71.25 | 72.02 | -3.16% | |
| 73.16 | 74.61 | 72.61 | 74.37 | +2.02% | |
| 71.15 | 75.30 | 70.78 | 72.90 | -0.96% | |
| 73.78 | 74.37 | 72.63 | 73.61 | -0.42% | |
| 72.00 | 74.98 | 70.52 | 73.92 | +6.56% | |
| 71.01 | 71.16 | 69.30 | 69.37 | -1.55% | |
| 72.96 | 73.48 | 70.27 | 70.46 | -4.47% | |
| 74.26 | 75.39 | 73.18 | 73.76 | -1.27% | |
| 76.58 | 76.68 | 72.38 | 74.71 | -0.97% | |
| 75.06 | 76.47 | 73.43 | 75.44 | -0.93% | |
| 74.03 | 77.88 | 74.03 | 76.15 | +5.96% | |
| 74.03 | 74.63 | 71.22 | 71.87 | -3.09% | |
| 74.45 | 75.08 | 72.28 | 74.16 | -1.92% | |
| 76.70 | 77.74 | 75.52 | 75.61 | -2.40% | |
| 78.12 | 78.50 | 76.03 | 77.47 | +0.48% | |
| 77.74 | 78.66 | 76.91 | 77.10 | +0.21% | |
| 77.76 | 78.48 | 76.45 | 76.94 | +0.40% | |
| 78.19 | 79.04 | 76.60 | 76.63 | -3.00% | |
| 78.96 | 79.76 | 77.85 | 79.00 | -0.19% | |
| 80.04 | 81.54 | 78.98 | 79.15 | -1.93% | |
| 78.67 | 80.79 | 75.96 | 80.71 | +0.89% | |
| 81.02 | 81.53 | 79.08 | 80.00 | -3.05% | |
| 84.44 | 85.67 | 82.02 | 82.52 | -3.78% | |
| 86.90 | 87.20 | 85.00 | 85.76 | -0.43% | |
| 84.86 | 86.54 | 83.47 | 86.13 | -1.48% | |
| 87.29 | 88.00 | 86.75 | 87.42 | -2.33% | |
| 89.85 | 90.74 | 87.66 | 89.51 | -1.76% | |
| 88.23 | 91.15 | 87.61 | 91.11 | +5.07% | |
| 88.92 | 88.92 | 86.49 | 86.71 | -2.16% | |
| 86.90 | 89.09 | 86.49 | 88.62 | +1.80% | |
| 90.34 | 90.34 | 85.74 | 87.05 | -4.55% | |
| 89.17 | 91.27 | 88.61 | 91.20 | +1.96% | |
| 89.36 | 90.54 | 88.20 | 89.45 | -0.74% | |
| 86.23 | 92.26 | 86.07 | 90.12 | +2.67% | |
| 91.46 | 92.08 | 85.62 | 87.78 | -8.60% | |
| 92.94 | 96.82 | 92.09 | 96.04 | +3.88% | |
| 97.91 | 98.56 | 91.72 | 92.45 | -4.82% | |
| 97.65 | 98.26 | 95.36 | 97.13 | -0.88% | |
| 95.35 | 98.44 | 95.16 | 97.99 | +1.05% | |
| 96.62 | 97.04 | 95.36 | 96.97 | +0.67% | |
| 95.50 | 96.82 | 93.88 | 96.32 | +1.56% | |
| 96.01 | 96.01 | 94.15 | 94.84 | +0.06% | |
| 93.49 | 95.37 | 93.06 | 94.78 | +2.16% | |
| 91.27 | 94.46 | 90.22 | 92.78 | +1.39% | |
| 87.98 | 91.66 | 87.09 | 91.51 | +4.17% | |
| 89.00 | 89.76 | 87.50 | 87.85 | -2.52% | |
| 89.75 | 90.12 | 88.16 | 90.12 | +0.41% | |
| 90.00 | 90.70 | 88.81 | 89.75 | -1.07% | |
| 92.41 | 92.82 | 90.13 | 90.72 | -2.15% | |
| 92.83 | 93.27 | 92.07 | 92.71 | +0.03% | |
| 94.29 | 94.98 | 91.52 | 92.68 | -2.13% | |
| 96.26 | 96.72 | 93.85 | 94.70 | -0.32% | |
| 93.84 | 95.84 | 92.81 | 95.00 | +2.54% | |
| 92.03 | 93.36 | 91.67 | 92.65 | -1.44% | |
| 92.82 | 94.57 | 92.48 | 94.00 | +1.09% | |
| 92.17 | 93.93 | 92.03 | 92.99 | +1.52% | |
| 93.10 | 93.98 | 91.37 | 91.60 | -2.20% | |
| 92.40 | 93.81 | 92.09 | 93.66 | +1.25% | |
| 93.26 | 93.75 | 92.01 | 92.50 | -1.36% | |
| 93.23 | 94.03 | 92.49 | 93.78 | +1.69% | |
| 88.18 | 92.48 | 88.18 | 92.22 | +3.58% | |
| 91.03 | 91.95 | 88.30 | 89.03 | -1.91% | |
| 89.61 | 91.41 | 89.22 | 90.76 | +1.18% | |
| 88.46 | 89.71 | 88.00 | 89.70 | +1.08% | |
| 89.32 | 89.76 | 88.41 | 88.74 | -0.60% | |
| 90.56 | 90.84 | 89.08 | 89.28 | -1.14% | |
| 90.83 | 91.08 | 90.00 | 90.31 | -0.52% | |
| 91.42 | 91.42 | 90.56 | 90.78 | -1.06% | |
| 90.10 | 91.93 | 90.10 | 91.75 | +1.89% | |
| 89.90 | 90.53 | 89.07 | 90.05 | +0.29% | |
| 89.92 | 90.49 | 89.46 | 89.79 | -0.23% | |
| 89.36 | 90.20 | 88.85 | 90.00 | +0.14% | |
| 89.44 | 90.53 | 89.38 | 89.87 | -0.10% | |
| 89.63 | 91.73 | 89.17 | 89.96 | +1.10% | |
| 91.12 | 91.66 | 88.82 | 88.98 | -2.33% | |
| 92.89 | 93.89 | 90.10 | 91.10 | -2.00% | |
| 93.40 | 93.86 | 92.66 | 92.96 | -0.84% | |
| 94.78 | 95.36 | 93.33 | 93.75 | -0.56% | |
| 92.66 | 94.62 | 92.21 | 94.28 | +2.13% | |
| 90.59 | 92.36 | 90.02 | 92.31 | +2.41% | |
| 90.69 | 91.49 | 90.12 | 90.14 | -1.01% | |
| 91.30 | 92.54 | 90.20 | 91.06 | -0.88% | |
| 92.57 | 92.84 | 90.93 | 91.87 | +1.83% | |
| 90.47 | 91.28 | 89.84 | 90.22 | -0.65% | |
| 92.66 | 93.27 | 90.25 | 90.81 | -2.01% | |
| 93.43 | 94.42 | 92.31 | 92.67 | -0.56% | |
| 88.70 | 93.23 | 88.27 | 93.19 | +1.82% | |
| 91.23 | 91.91 | 90.44 | 91.52 | +0.90% | |
| 89.20 | 91.70 | 89.20 | 90.70 | +1.61% | |
| 88.02 | 90.04 | 86.59 | 89.26 | +1.59% | |
| 87.61 | 89.15 | 87.16 | 87.86 | +0.56% | |
| 85.99 | 88.44 | 84.20 | 87.37 | +3.23% | |
| 85.80 | 87.48 | 84.48 | 84.64 | -0.04% | |
| 84.18 | 85.98 | 83.77 | 84.67 | +0.94% | |
| 86.12 | 86.12 | 83.62 | 83.88 | -2.47% | |
| 88.39 | 88.50 | 85.89 | 86.00 | -2.65% | |
| 87.37 | 88.73 | 87.37 | 88.34 | -0.32% | |
| 92.03 | 92.56 | 88.24 | 88.62 | -3.68% | |
| 92.43 | 92.66 | 91.52 | 92.01 | -0.05% | |
| 93.50 | 94.01 | 91.98 | 92.06 | -1.54% | |
| 91.42 | 94.01 | 91.00 | 93.50 | +2.47% | |
| 89.44 | 91.54 | 88.79 | 91.25 | +2.55% | |
| 84.41 | 89.71 | 83.03 | 88.98 | +11.78% | |
| 79.63 | 80.36 | 78.21 | 79.60 | -0.64% | |
| 78.89 | 80.34 | 78.07 | 80.11 | +0.79% | |
| 79.92 | 79.92 | 78.01 | 79.48 | +0.18% | |
| 79.89 | 80.55 | 79.02 | 79.34 | -0.55% | |
| 81.74 | 81.94 | 79.35 | 79.78 | -2.39% | |
| 82.80 | 83.29 | 81.58 | 81.73 | -1.65% | |
| 82.16 | 83.49 | 81.79 | 83.10 | +0.81% | |
| 83.65 | 84.26 | 82.29 | 82.43 | -0.57% | |
| 83.86 | 84.00 | 82.57 | 82.90 | -0.02% | |
| 83.88 | 84.43 | 82.72 | 82.92 | -1.07% | |
| 84.77 | 85.06 | 83.64 | 83.82 | -1.19% | |
| 84.07 | 85.63 | 83.62 | 84.83 | +0.90% | |
| 84.71 | 84.71 | 83.22 | 84.07 | -0.21% | |
| 85.11 | 85.43 | 84.06 | 84.25 | -0.89% | |
| 86.56 | 86.68 | 84.10 | 85.01 | -1.64% | |
| 87.65 | 87.79 | 86.30 | 86.43 | -1.05% | |
| 84.20 | 87.65 | 84.20 | 87.35 | +2.70% | |
| 85.12 | 85.74 | 84.76 | 85.05 | +1.58% | |
| 84.79 | 85.20 | 83.41 | 83.73 | -0.24% | |
| 85.47 | 85.69 | 83.67 | 83.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SGI chart for longer ranges.