SGI
Somnigroup Intl (SGI)
NYSE
$73.62+$0.66 (+0.90%)
Price as of Jun 23, 2026 4:23 PM EDT
  • $15.3B
    Market Cap
  • 11.24%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +9.07%
    Low Price$67.41
    High Price$75.10
  • 3 Months
    +1.78%
    Low Price$61.49
    High Price$85.01
  • 1 Year
    +11.24%
    Low Price$61.49
    High Price$97.99
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
74.29
74.66
72.93
72.96
-2.85%
2,154,094
06/18/2026
75.31
77.28
74.98
75.10
+1.39%
3,905,618
06/17/2026
73.85
77.18
73.51
74.07
-1.20%
2,765,821
06/16/2026
74.92
75.84
74.08
74.97
+0.96%
2,658,179
06/15/2026
74.95
78.39
73.80
74.26
+2.78%
4,396,078
06/12/2026
72.86
73.44
71.62
72.25
-0.10%
2,090,926
06/11/2026
68.55
72.59
68.21
72.32
+5.65%
3,203,006
06/10/2026
69.90
70.65
68.39
68.45
-3.54%
2,502,348
06/09/2026
68.00
71.37
67.99
70.96
+4.65%
2,603,152
06/08/2026
67.49
68.99
66.78
67.81
-0.29%
2,108,177
06/05/2026
69.21
70.11
67.58
68.01
-2.33%
2,671,065
06/04/2026
69.54
70.82
68.29
69.63
+3.29%
3,107,972
06/03/2026
67.28
68.16
66.30
67.41
-0.84%
2,245,887
06/02/2026
68.99
69.57
67.28
67.98
-1.13%
1,807,740
06/01/2026
69.65
70.92
67.59
68.76
-2.90%
2,393,947
05/29/2026
71.10
72.73
70.65
70.81
-0.77%
3,499,853
05/28/2026
69.47
71.89
68.64
71.36
+1.67%
2,760,290
05/27/2026
70.50
73.22
69.59
70.19
+0.57%
5,147,206
05/26/2026
68.00
69.99
67.34
69.79
+4.34%
3,514,736
05/22/2026
67.40
67.83
66.48
66.89
-0.55%
2,461,770
05/21/2026
63.90
67.34
62.82
67.26
+2.66%
5,597,257
05/21/2026
$0.17 Dividend
05/20/2026
61.75
65.93
60.23
65.52
+6.83%
5,038,322
05/19/2026
62.28
63.65
60.84
61.33
-1.22%
4,214,542
05/18/2026
62.94
63.87
61.88
62.09
-0.69%
2,348,264
05/15/2026
63.69
64.04
62.19
62.52
-2.81%
2,549,323
05/14/2026
64.41
65.41
63.82
64.32
+0.78%
2,463,703
05/13/2026
64.89
66.31
63.77
63.82
-2.38%
2,527,033
05/12/2026
66.48
66.83
64.64
65.38
-1.52%
3,140,139
05/11/2026
68.43
69.20
66.23
66.39
-3.97%
4,237,275
05/08/2026
70.88
71.42
68.45
69.13
-1.92%
2,794,935
05/07/2026
78.49
79.07
69.95
70.49
-10.11%
7,272,836
05/07/2026
$0.59 Earnings
05/06/2026
76.78
79.39
76.46
78.42
+5.53%
5,395,069
05/05/2026
73.75
75.17
73.07
74.31
+1.92%
2,863,044
05/04/2026
75.74
75.74
72.68
72.91
-3.28%
2,739,600
05/01/2026
76.05
76.38
74.78
75.38
-0.37%
1,966,183
04/30/2026
75.50
76.73
74.84
75.66
+0.90%
1,943,285
04/29/2026
76.80
77.57
74.22
74.99
-2.93%
2,664,914
04/28/2026
79.56
79.89
76.63
77.25
-2.63%
2,785,122
04/27/2026
78.78
80.21
78.01
79.33
+0.61%
3,246,210
04/24/2026
78.82
79.65
77.72
78.86
-0.48%
2,224,574
04/23/2026
79.32
80.41
77.70
79.23
-0.30%
2,156,212
04/22/2026
82.55
82.55
79.11
79.47
-2.77%
2,263,668
04/21/2026
84.86
85.58
81.56
81.74
-3.06%
2,259,616
04/20/2026
84.06
84.94
83.48
84.32
-0.55%
1,888,381
04/17/2026
81.02
86.20
80.51
84.79
+7.34%
3,889,853
04/16/2026
80.57
81.57
78.95
79.00
-1.63%
1,858,749
04/15/2026
81.20
82.89
80.08
80.30
-1.63%
2,612,689
04/14/2026
79.59
84.09
79.16
81.63
+2.45%
6,120,040
04/13/2026
76.23
80.77
75.97
79.67
+2.33%
5,682,843
04/10/2026
77.85
78.68
76.35
77.86
+0.39%
1,746,086
04/09/2026
76.55
78.37
75.37
77.56
+0.50%
3,006,355
04/08/2026
76.62
81.83
76.30
77.17
+7.43%
4,564,032
04/07/2026
73.40
73.73
71.07
71.83
-3.16%
1,947,723
04/06/2026
72.97
74.42
72.42
74.18
+2.02%
3,009,947
04/02/2026
70.97
75.11
70.59
72.71
-0.96%
2,465,027
04/01/2026
73.59
74.18
72.44
73.42
-0.42%
2,052,035
03/31/2026
71.81
74.79
70.34
73.73
+6.56%
4,014,554
03/30/2026
70.83
70.98
69.12
69.19
-1.55%
3,764,632
03/27/2026
72.77
73.28
70.09
70.28
-4.47%
4,005,714
03/26/2026
74.07
75.19
72.99
73.57
-1.27%
2,246,081
03/25/2026
76.38
76.48
72.19
74.52
-0.97%
3,816,976
03/24/2026
74.87
76.27
73.24
75.24
-0.93%
2,830,097
03/23/2026
73.84
77.68
73.84
75.95
+5.96%
3,546,290
03/20/2026
73.84
74.44
71.04
71.68
-3.09%
3,475,277
03/19/2026
74.26
74.89
72.09
73.97
-1.92%
2,920,797
03/18/2026
76.50
77.54
75.32
75.41
-2.40%
2,188,989
03/17/2026
77.92
78.30
75.83
77.27
+0.48%
2,329,602
03/16/2026
77.54
78.46
76.71
76.90
+0.21%
1,802,211
03/13/2026
77.56
78.28
76.25
76.74
+0.40%
1,433,393
03/12/2026
77.99
78.84
76.40
76.43
-3.00%
3,312,537
03/11/2026
78.76
79.55
77.65
78.80
-0.19%
1,589,207
03/10/2026
79.83
81.33
78.78
78.95
-1.93%
2,334,049
03/09/2026
78.47
80.58
75.76
80.50
+0.89%
2,824,054
03/06/2026
80.81
81.32
78.87
79.79
-3.05%
3,336,644
03/05/2026
84.22
85.45
81.81
82.31
-3.59%
3,228,318
03/05/2026
$0.17 Dividend
03/04/2026
86.50
86.80
84.61
85.37
-0.43%
1,443,490
03/03/2026
84.47
86.14
83.09
85.74
-1.48%
2,615,842
03/02/2026
86.89
87.60
86.35
87.02
-2.33%
1,316,314
02/27/2026
89.44
90.33
87.25
89.10
-1.76%
1,812,979
02/26/2026
87.83
90.73
87.21
90.69
+5.07%
1,378,504
02/25/2026
88.51
88.51
86.10
86.31
-2.16%
1,830,129
02/24/2026
86.50
88.69
86.10
88.22
+1.80%
1,986,989
02/23/2026
89.93
89.93
85.35
86.65
-4.55%
1,628,851
02/20/2026
88.76
90.85
88.21
90.78
+1.96%
1,146,706
02/19/2026
88.95
90.13
87.80
89.04
-0.74%
2,120,254
02/18/2026
85.84
91.84
85.68
89.71
+2.67%
3,476,639
02/17/2026
91.04
91.66
85.23
87.38
-8.60%
4,536,434
02/17/2026
$0.72 Earnings
02/13/2026
92.52
96.37
91.67
95.60
+3.88%
3,482,072
02/12/2026
97.46
98.11
91.30
92.03
-4.82%
2,043,821
02/11/2026
97.20
97.81
94.92
96.69
-0.88%
2,149,434
02/10/2026
94.91
97.99
94.73
97.54
+1.05%
1,865,601
02/09/2026
96.18
96.60
94.93
96.53
+0.67%
2,309,197
02/06/2026
95.06
96.37
93.45
95.88
+1.56%
3,602,265
02/05/2026
95.57
95.57
93.72
94.41
+0.06%
2,953,682
02/04/2026
93.06
94.93
92.64
94.35
+2.16%
2,293,880
02/03/2026
90.85
94.03
89.81
92.36
+1.39%
1,517,307