Somnigroup International Inc (SGI) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +2.3%
- 3M
- -1.1%
- YTD
- -27.7%
- 1Y
- -27.9%
- 3Y
- +19.6%
- 5Y
- +7.4%
Loading 10-year price history...
SGI Historical Performance
SGI Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +0.0%
- 2004 annual price return
- +34.5%
- 2005 annual price return
- -46.2%
- 2006 annual price return
- +72.6%
- 2007 annual price return
- +26.5%
- 2008 annual price return
- -72.7%
- 2009 annual price return
- +212.7%
- 2010 annual price return
- +64.0%
- 2011 annual price return
- +28.9%
- 2012 annual price return
- -43.0%
- 2013 annual price return
- +65.1%
- 2014 annual price return
- +1.0%
- 2015 annual price return
- +30.7%
- 2016 annual price return
- -1.4%
- 2017 annual price return
- -8.6%
- 2018 annual price return
- -35.9%
- 2019 annual price return
- +107.4%
- 2020 annual price return
- +24.5%
- 2021 annual price return
- +77.7%
- 2022 annual price return
- -27.5%
- 2023 annual price return
- +50.9%
- 2024 annual price return
- +14.2%
- 2025 annual price return
- +59.9%
- 2026 annual price return
- -29.9%
SGI Stock Price Trajectory (2003–2026)
As of November 8, 2026, Somnigroup International Inc (SGI) trades at $64.17, representing a -27.9% return over the past year. The stock has delivered a +48.9% total return over five years (+7.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $98.56 on February 12, 2026. From this peak, SGI has corrected -34.9%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SNBR (-99.4% 1Y), PRPL (-87.8% 1Y), and LEG (+5.5% 1Y), SGI has underperformed the peer group average. Compare SGI vs SNBR →
SGI Historical Price Data · from 2003
Rows 1–50 of 5,758| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 67.95 | 67.95 | 64.01 | 64.17 | 7.03M | -5.45% |
| 2026-11-05 | 69.34 | 70.50 | 66.42 | 67.87 | 4.10M | -2.78% |
| 2026-11-04 | 68.00 | 69.94 | 66.63 | 69.81 | 4.30M | +6.82% |
| 2026-11-03 | 66.36 | 67.00 | 64.96 | 65.35 | 2.24M | -1.61% |
| 2026-11-02 | 64.51 | 67.81 | 64.22 | 66.42 | 4.09M | +4.50% |
| 2026-10-30 | 64.21 | 65.03 | 63.13 | 63.56 | 2.15M | -1.37% |
| 2026-10-29 | 63.23 | 64.83 | 62.49 | 64.44 | 2.60M | +3.43% |
| 2026-10-28 | 63.31 | 63.60 | 61.37 | 62.30 | 2.59M | -1.28% |
| 2026-10-27 | 62.58 | 63.43 | 61.18 | 63.11 | 3.14M | +1.58% |
| 2026-10-26 | 64.68 | 64.81 | 61.40 | 62.13 | 3.81M | -3.94% |
| 2026-10-23 | 64.71 | 65.16 | 63.55 | 64.68 | 1.74M | -1.99% |
| 2026-10-22 | 62.30 | 66.06 | 62.15 | 65.99 | 2.58M | +4.96% |
| 2026-10-21 | 64.20 | 64.68 | 62.38 | 62.87 | 2.86M | -1.67% |
| 2026-10-20 | 62.66 | 64.59 | 62.66 | 63.94 | 2.01M | +1.82% |
| 2026-10-19 | 63.73 | 64.13 | 62.74 | 62.80 | 2.19M | -1.23% |
| 2026-10-16 | 64.76 | 66.20 | 62.73 | 63.58 | 2.43M | -1.85% |
| 2026-10-15 | 63.18 | 65.18 | 63.06 | 64.78 | 3.40M | +4.42% |
| 2026-10-14 | 62.11 | 62.80 | 60.86 | 62.04 | 2.25M | -1.32% |
| 2026-10-13 | 62.83 | 63.60 | 62.50 | 62.87 | 1.73M | +0.75% |
| 2026-10-12 | 62.12 | 63.12 | 61.90 | 62.40 | 1.57M | +0.34% |
| 2026-10-09 | 62.34 | 62.59 | 61.43 | 62.19 | 1.17M | -0.24% |
| 2026-10-08 | 61.40 | 62.52 | 60.67 | 62.34 | 3.41M | +0.94% |
| 2026-10-07 | 61.34 | 62.05 | 60.62 | 61.76 | 3.16M | -1.56% |
| 2026-10-06 | 62.59 | 63.31 | 62.00 | 62.74 | 1.67M | +0.72% |
| 2026-10-05 | 61.64 | 63.18 | 61.40 | 62.29 | 2.76M | +0.52% |
| 2026-10-02 | 64.36 | 64.65 | 61.92 | 61.97 | 2.41M | -1.24% |
| 2026-10-01 | 62.00 | 63.07 | 60.08 | 62.75 | 3.58M | +1.03% |
| 2026-09-30 | 62.64 | 62.97 | 61.78 | 62.11 | 2.58M | -0.24% |
| 2026-09-29 | 62.54 | 62.95 | 61.24 | 62.26 | 2.61M | -0.03% |
| 2026-09-28 | 62.77 | 63.53 | 61.91 | 62.28 | 3.10M | -2.61% |
| 2026-09-25 | 62.63 | 64.19 | 61.94 | 63.95 | 2.52M | +2.63% |
| 2026-09-24 | 62.23 | 62.96 | 60.99 | 62.31 | 3.32M | -0.89% |
| 2026-09-23 | 64.00 | 64.19 | 62.34 | 62.87 | 3.24M | -2.87% |
| 2026-09-22 | 63.72 | 65.00 | 63.47 | 64.73 | 2.39M | +2.16% |
| 2026-09-21 | 63.92 | 64.84 | 62.86 | 63.36 | 2.11M | 0.00% |
| 2026-09-18 | 64.75 | 64.86 | 63.16 | 63.36 | 6.42M | -2.58% |
| 2026-09-17 | 65.75 | 66.24 | 64.23 | 65.04 | 3.03M | +1.29% |
| 2026-09-16 | 65.72 | 66.48 | 62.75 | 64.21 | 3.38M | -1.77% |
| 2026-09-15 | 67.85 | 67.85 | 65.26 | 65.37 | 3.63M | -4.04% |
| 2026-09-14 | 66.80 | 68.84 | 66.52 | 68.12 | 2.38M | +2.04% |
| 2026-09-11 | 67.11 | 67.67 | 66.49 | 66.76 | 2.15M | +0.98% |
| 2026-09-10 | 66.49 | 67.09 | 65.16 | 66.11 | 4.25M | -3.11% |
| 2026-09-09 | 68.70 | 70.30 | 68.13 | 68.23 | 3.74M | -1.91% |
| 2026-09-08 | 70.18 | 70.92 | 69.17 | 69.56 | 3.06M | -0.44% |
| 2026-09-04 | 69.11 | 70.87 | 68.88 | 69.87 | 3.11M | +0.50% |
| 2026-09-03 | 69.81 | 70.94 | 68.94 | 69.52 | 4.72M | +2.51% |
| 2026-09-02 | 64.73 | 67.88 | 64.36 | 67.82 | 4.76M | +6.55% |
| 2026-09-01 | 63.88 | 66.02 | 63.56 | 63.65 | 4.65M | -1.70% |
| 2026-08-31 | 63.20 | 64.89 | 63.11 | 64.75 | 4.37M | +0.59% |
| 2026-08-28 | 63.53 | 66.50 | 63.16 | 64.37 | 8.55M | +3.02% |
SGI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SGI — Frequently Asked Questions
Quick answers to the most common questions about buying SGI stock.
How has SGI stock performed recently?
SGI declined -27.9% over the past year, below its 5-year annualized CAGR of +7.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SGI's all-time high price?
Somnigroup International Inc reached $98.56 on 2026-02-12. The 52-week high is $98.56. Current 1-year return of -27.9% places the stock further from historical peaks.
Where can I download SGI historical price data?
This page provides SGI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.