SGI
Somnigroup Intl (SGI)
NYSE
$66.53+$1.82 (+2.82%)
Price as of Aug 24, 2026 7:00 AM EDT
  • $13.6B
    Market Cap
  • -22.08%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -7.23%
    Low Price$63.73
    High Price$72.72
  • 3 Months
    -3.54%
    Low Price$63.73
    High Price$78.39
  • 1 Year
    -22.08%
    Low Price$61.17
    High Price$97.29
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
64.54
65.54
64.32
64.71
+0.70%
2,730,331
08/20/2026
64.22
65.46
63.50
64.26
-2.41%
4,687,676
08/20/2026
$0.17 Dividend
08/19/2026
64.39
66.16
64.39
65.85
+3.33%
2,516,004
08/18/2026
64.67
65.06
63.53
63.73
-1.72%
3,184,198
08/17/2026
65.39
65.85
64.47
64.84
-1.59%
2,595,805
08/14/2026
65.67
66.68
65.35
65.89
-0.42%
2,707,491
08/13/2026
64.51
66.68
63.75
66.17
+3.25%
4,374,765
08/12/2026
65.03
65.43
63.60
64.08
-1.52%
1,816,069
08/11/2026
64.89
66.92
64.83
65.07
+0.65%
2,190,756
08/10/2026
64.08
65.24
63.43
64.65
-0.66%
4,653,605
08/07/2026
65.33
65.98
64.03
65.08
+0.59%
3,293,985
08/06/2026
65.13
66.87
63.36
64.70
-6.77%
5,632,531
08/06/2026
$0.58 Earnings
08/05/2026
68.76
70.36
68.69
69.40
-0.16%
2,757,656
08/04/2026
66.88
70.03
66.88
69.51
+4.58%
2,929,686
08/03/2026
66.85
68.29
65.25
66.47
+2.01%
2,237,316
07/31/2026
66.42
67.16
65.13
65.16
-2.30%
3,045,850
07/30/2026
68.15
68.79
66.10
66.70
-2.24%
2,530,279
07/29/2026
69.27
69.38
67.09
68.22
-5.13%
4,877,424
07/28/2026
73.15
73.47
70.79
71.91
-1.11%
2,144,584
07/27/2026
73.74
74.62
72.46
72.72
+1.89%
2,447,602
07/24/2026
69.76
72.25
69.38
71.38
+3.94%
1,367,444
07/23/2026
68.65
69.40
67.49
68.67
-1.84%
2,450,900
07/22/2026
69.99
70.85
68.99
69.96
+0.30%
1,607,154
07/21/2026
69.26
69.97
68.82
69.75
-0.53%
2,144,588
07/20/2026
73.09
73.09
69.68
70.12
-3.34%
1,984,626
07/17/2026
74.02
75.54
72.13
72.54
-3.30%
1,408,436
07/16/2026
72.09
75.10
72.09
75.02
+2.65%
1,514,572
07/15/2026
72.26
74.77
72.25
73.08
+1.40%
1,433,685
07/14/2026
72.52
73.38
70.62
72.07
+0.70%
1,460,364
07/13/2026
74.43
74.76
71.04
71.58
-2.43%
1,743,300
07/10/2026
74.88
76.29
73.17
73.36
-2.12%
1,951,132
07/09/2026
73.40
75.70
73.27
74.95
+2.68%
2,371,716
07/08/2026
72.97
73.39
71.67
72.99
-2.19%
2,026,974
07/07/2026
78.65
78.65
74.04
74.63
-4.32%
2,899,357
07/06/2026
78.34
78.99
76.61
78.00
-0.29%
2,100,751
07/02/2026
77.73
78.60
76.59
78.23
+1.63%
1,774,580
07/01/2026
77.55
78.34
76.47
76.97
-1.57%
2,850,025
06/30/2026
76.90
78.57
76.45
78.20
+0.32%
1,813,302
06/29/2026
77.41
78.25
76.17
77.95
+0.27%
2,737,810
06/26/2026
77.80
79.56
77.46
77.74
-0.83%
8,568,540
06/25/2026
77.21
79.02
76.92
78.39
+2.71%
3,860,740
06/24/2026
74.57
78.53
74.57
76.32
+3.62%
3,681,788
06/23/2026
72.67
74.50
71.83
73.66
+1.22%
2,143,413
06/22/2026
74.10
74.47
72.74
72.77
-2.85%
2,154,094
06/18/2026
75.12
77.08
74.79
74.91
+1.39%
3,905,618
06/17/2026
73.66
76.98
73.32
73.88
-1.20%
2,765,821
06/16/2026
74.73
75.64
73.88
74.78
+0.96%
2,658,179
06/15/2026
74.75
78.19
73.61
74.07
+2.78%
4,396,078
06/12/2026
72.67
73.25
71.44
72.06
-0.10%
2,090,926
06/11/2026
68.37
72.40
68.03
72.13
+5.65%
3,203,006
06/10/2026
69.72
70.47
68.21
68.27
-3.54%
2,502,348
06/09/2026
67.82
71.19
67.81
70.78
+4.65%
2,603,152
06/08/2026
67.32
68.81
66.60
67.64
-0.29%
2,108,177
06/05/2026
69.03
69.93
67.41
67.83
-2.33%
2,671,065
06/04/2026
69.36
70.64
68.11
69.45
+3.29%
3,107,972
06/03/2026
67.11
67.98
66.13
67.24
-0.84%
2,245,887
06/02/2026
68.81
69.39
67.11
67.80
-1.13%
1,807,740
06/01/2026
69.47
70.74
67.42
68.58
-2.90%
2,393,947
05/29/2026
70.92
72.54
70.47
70.63
-0.77%
3,499,853
05/28/2026
69.29
71.70
68.46
71.18
+1.67%
2,760,290
05/27/2026
70.32
73.03
69.41
70.01
+0.57%
5,147,206
05/26/2026
67.82
69.81
67.16
69.61
+4.34%
3,514,736
05/22/2026
67.23
67.66
66.31
66.72
-0.55%
2,461,770
05/21/2026
63.74
67.17
62.65
67.09
+2.66%
5,597,257
05/21/2026
$0.17 Dividend
05/20/2026
61.59
65.76
60.08
65.35
+6.83%
5,038,322
05/19/2026
62.12
63.49
60.69
61.17
-1.22%
4,214,542
05/18/2026
62.77
63.71
61.73
61.93
-0.69%
2,348,264
05/15/2026
63.53
63.87
62.03
62.36
-2.81%
2,549,323
05/14/2026
64.25
65.24
63.66
64.16
+0.78%
2,463,703
05/13/2026
64.72
66.14
63.61
63.66
-2.38%
2,527,033
05/12/2026
66.31
66.65
64.48
65.21
-1.52%
3,140,139
05/11/2026
68.26
69.02
66.06
66.22
-3.97%
4,237,275
05/08/2026
70.69
71.24
68.28
68.95
-1.92%
2,794,935
05/07/2026
78.28
78.87
69.77
70.31
-10.11%
7,272,836
05/07/2026
$0.59 Earnings
05/06/2026
76.58
79.19
76.26
78.21
+5.53%
5,395,069
05/05/2026
73.56
74.98
72.88
74.12
+1.92%
2,863,044
05/04/2026
75.55
75.55
72.49
72.72
-3.28%
2,739,600
05/01/2026
75.86
76.19
74.58
75.19
-0.37%
1,966,183
04/30/2026
75.31
76.53
74.64
75.47
+0.90%
1,943,285
04/29/2026
76.60
77.37
74.03
74.79
-2.93%
2,664,914
04/28/2026
79.36
79.68
76.43
77.05
-2.63%
2,785,122
04/27/2026
78.57
80.01
77.81
79.13
+0.61%
3,246,210
04/24/2026
78.61
79.45
77.52
78.65
-0.48%
2,224,574
04/23/2026
79.12
80.20
77.50
79.03
-0.30%
2,156,212
04/22/2026
82.33
82.33
78.91
79.27
-2.77%
2,263,668
04/21/2026
84.64
85.36
81.35
81.53
-3.06%
2,259,616
04/20/2026
83.85
84.72
83.26
84.10
-0.55%
1,888,381
04/17/2026
80.81
85.97
80.30
84.57
+7.34%
3,889,853
04/16/2026
80.36
81.36
78.74
78.79
-1.63%
1,858,749
04/15/2026
80.99
82.68
79.88
80.09
-1.63%
2,612,689
04/14/2026
79.39
83.88
78.96
81.42
+2.45%
6,120,040
04/13/2026
76.04
80.56
75.78
79.47
+2.33%
5,682,843
04/10/2026
77.65
78.47
76.16
77.66
+0.39%
1,746,086
04/09/2026
76.35
78.17
75.18
77.36
+0.50%
3,006,355
04/08/2026
76.42
81.62
76.11
76.97
+7.43%
4,564,032
04/07/2026
73.21
73.54
70.88
71.65
-3.16%
1,947,723