NYSE:SGI | Historical Stock Price | SOMNIGROUP INTERNATIONAL INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.12$2.82$7.07$17.75$44.53$111.742003-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.00$27.871,527,100——
2020-12-30$27.47$28.35839,700——
2020-12-29$27.26$28.131,567,900——
2020-12-28$27.52$28.402,109,700——
2020-12-24$28.06$28.961,106,200——
2020-12-23$27.51$28.391,440,000——
2020-12-22$27.78$28.671,477,000——
2020-12-21$27.70$28.592,577,500——
2020-12-18$27.45$28.333,471,000——
2020-12-17$27.35$28.231,522,900——
2020-12-16$27.09$27.961,632,400——
2020-12-15$27.33$28.212,267,900——
2020-12-14$26.32$27.162,069,400——
2020-12-11$26.35$27.192,589,400——
2020-12-10$25.59$26.412,516,700——
2020-12-09$24.70$25.493,011,500——
2020-12-08$24.59$25.381,780,400——
2020-12-07$25.30$26.111,909,800——
2020-12-04$25.19$26.001,244,800——
2020-12-03$25.29$26.101,515,200——
2020-12-02$24.42$25.202,581,500——
2020-12-01$25.11$25.912,059,200——
2020-11-30$25.19$26.003,619,000——
2020-11-27$25.56$26.381,707,000——
2020-11-25$25.50$26.321,365,100——
2020-11-24$25.12$25.922,568,300——
2020-11-23$25.65$26.473,336,800——
2020-11-20$25.63$26.452,328,400——
2020-11-19$25.56$26.372,130,800——
2020-11-18$25.31$26.122,925,200——
2020-11-17$25.33$26.142,417,600——
2020-11-16$24.42$25.213,350,000——
2020-11-13$23.49$24.242,968,400——
2020-11-12$22.62$23.342,614,400——
2020-11-11$22.66$23.382,907,200——
2020-11-10$22.25$22.962,790,800——
2020-11-09$21.85$22.554,937,600——
2020-11-06$24.34$25.133,338,400——
2020-11-05$24.41$25.196,224,000——
2020-11-04$22.79$23.524,444,800——
2020-11-03$22.32$23.034,138,000——
2020-11-02$22.25$22.965,056,000——
2020-10-30$22.25$22.964,976,400——
2020-10-29$21.53$22.225,983,600——
2020-10-28$21.73$22.424,415,200——
2020-10-27$21.96$22.662,520,800——
2020-10-26$21.66$22.354,145,200——
2020-10-23$22.16$22.872,340,400——
2020-10-22$22.21$22.921,804,400——
2020-10-21$22.15$22.862,414,800——
2020-10-20$22.93$23.671,217,600——
2020-10-19$23.03$23.772,135,600——
2020-10-16$23.58$24.341,483,200——
2020-10-15$23.81$24.571,374,400——
2020-10-14$23.58$24.332,089,200——
2020-10-13$23.26$24.011,794,800——
2020-10-12$23.02$23.762,312,800——
2020-10-09$22.54$23.261,331,600——
2020-10-08$22.28$22.992,547,200——
2020-10-07$22.02$22.733,051,600——
2020-10-06$22.21$22.922,546,000——
2020-10-05$22.94$23.672,059,600——
2020-10-02$22.89$23.622,586,000——
2020-10-01$22.43$23.151,932,800——
2020-09-30$22.30$23.011,322,400——
2020-09-29$22.06$22.771,634,000——
2020-09-28$22.58$23.301,744,800——
2020-09-25$21.90$22.602,069,200——
2020-09-24$21.44$22.132,398,800——
2020-09-23$21.39$22.081,722,800——
2020-09-22$21.74$22.441,465,200——
2020-09-21$21.69$22.391,865,200——
2020-09-18$21.93$22.645,575,600——
2020-09-17$22.74$23.473,000,000——
2020-09-16$22.67$23.404,997,600——
2020-09-15$23.52$24.282,772,400——
2020-09-14$23.23$23.976,116,800——
2020-09-11$21.43$22.121,785,200——
2020-09-10$21.29$21.971,767,200——
2020-09-09$21.17$21.851,598,400——
2020-09-08$20.71$21.371,632,400——
2020-09-04$20.67$21.332,315,200——
2020-09-03$20.68$21.341,946,400——
2020-09-02$22.18$22.892,122,000——
2020-09-01$21.86$22.562,508,000——
2020-08-31$21.39$22.071,917,200——
2020-08-28$21.55$22.241,401,200——
2020-08-27$21.62$22.311,749,200——
2020-08-26$21.88$22.581,172,000——
2020-08-25$21.62$22.311,050,000——
2020-08-24$21.86$22.561,516,000——
2020-08-21$21.48$22.171,858,000——
2020-08-20$21.75$22.451,727,600——
2020-08-19$21.56$22.251,619,600——
2020-08-18$21.69$22.391,517,200——
2020-08-17$21.98$22.681,914,400——
2020-08-14$21.58$22.271,146,400——
2020-08-13$21.83$22.531,206,800——
2020-08-12$21.81$22.511,175,600——
2020-08-11$21.46$22.152,192,000——
2020-08-10$21.80$22.502,726,800——
2020-08-07$21.75$22.451,944,800——
2020-08-06$21.57$22.262,206,400——
2020-08-05$21.45$22.142,611,200——
2020-08-04$20.71$21.382,052,400——
2020-08-03$20.74$21.413,155,200——
2020-07-31$20.24$20.893,538,400——
2020-07-30$20.25$20.907,850,400——
2020-07-29$19.56$20.183,450,000——
2020-07-28$18.71$19.311,733,200——
2020-07-27$18.97$19.571,990,000——
2020-07-24$18.37$18.963,302,000——
2020-07-23$18.69$19.292,698,400——
2020-07-22$18.78$19.381,979,600——
2020-07-21$18.45$19.041,882,000——
2020-07-20$18.42$19.012,364,800——
2020-07-17$18.95$19.552,040,800——
2020-07-16$18.95$19.562,310,400——
2020-07-15$19.41$20.031,978,000——
2020-07-14$18.57$19.162,354,400——
2020-07-13$18.01$18.592,264,800——
2020-07-10$18.32$18.902,273,600——
2020-07-09$17.74$18.312,426,000——
2020-07-08$18.20$18.782,158,800——
2020-07-07$17.85$18.422,112,800——
2020-07-06$18.36$18.952,996,000——
2020-07-02$17.76$18.332,026,400——
2020-07-01$18.08$18.662,071,200——
2020-06-30$17.99$18.562,342,000——
2020-06-29$18.03$18.602,569,200——
2020-06-26$17.06$17.603,136,400——
2020-06-25$17.56$18.122,548,400——
2020-06-24$17.85$18.422,307,200——
2020-06-23$18.25$18.831,670,400——
2020-06-22$17.86$18.435,820,800——
2020-06-19$18.10$18.684,498,000——
2020-06-18$18.33$18.913,819,200——
2020-06-17$18.79$19.395,633,200——
2020-06-16$17.87$18.452,670,000——
2020-06-15$16.71$17.253,093,600——
2020-06-12$16.33$16.856,285,600——
2020-06-11$16.23$16.754,927,200——
2020-06-10$17.71$18.273,254,800——
2020-06-09$18.74$19.343,553,200——
2020-06-08$18.62$19.213,774,000——
2020-06-05$17.90$18.485,656,400——
2020-06-04$17.27$17.822,552,800——
2020-06-03$17.25$17.803,170,000——
2020-06-02$16.71$17.252,454,800——
2020-06-01$16.48$17.012,621,600——
2020-05-29$16.31$16.833,819,600——
2020-05-28$16.60$17.135,833,200——
2020-05-27$16.73$17.274,164,000——
2020-05-26$15.83$16.332,634,800——
2020-05-22$15.07$15.552,360,400——
2020-05-21$14.76$15.233,006,000——
2020-05-20$14.09$14.541,836,000——
2020-05-19$13.67$14.112,678,400——
2020-05-18$14.27$14.732,922,000——
2020-05-15$13.41$13.842,392,400——
2020-05-14$13.10$13.524,064,000——
2020-05-13$12.30$12.704,012,400——
2020-05-12$13.35$13.785,267,200——
2020-05-11$13.60$14.034,148,400——
2020-05-08$14.25$14.703,626,000——
2020-05-07$13.46$13.894,079,600——
2020-05-06$13.07$13.492,495,200——
2020-05-05$13.30$13.733,178,000——
2020-05-04$13.32$13.744,336,400——
2020-05-01$13.17$13.594,342,400——
2020-04-30$13.44$13.879,382,800——
2020-04-29$14.14$14.604,581,600——
2020-04-28$13.08$13.505,331,600——
2020-04-27$12.66$13.078,477,200——
2020-04-24$11.45$11.815,146,400——
2020-04-23$10.84$11.184,818,800——
2020-04-22$10.40$10.734,396,400——
2020-04-21$10.28$10.613,984,000——
2020-04-20$10.65$10.993,181,600——
2020-04-17$10.99$11.345,367,200——
2020-04-16$10.20$10.534,471,600——
2020-04-15$10.41$10.754,499,200——
2020-04-14$11.36$11.724,731,600——
2020-04-13$11.34$11.712,957,200——
2020-04-09$11.83$12.215,384,800——
2020-04-08$11.73$12.103,230,400——
2020-04-07$10.50$10.845,718,400——
2020-04-06$10.11$10.439,261,600——
2020-04-03$8.53$8.8111,231,200——
2020-04-02$9.20$9.494,511,200——
2020-04-01$9.36$9.665,760,000——
2020-03-31$10.93$11.283,805,200——
2020-03-30$11.21$11.574,339,600——
2020-03-27$11.55$11.927,131,600——
2020-03-26$12.02$12.419,797,200——
2020-03-25$12.24$12.636,874,000——
2020-03-24$10.81$11.1614,658,000——
2020-03-23$9.05$9.347,821,600——
2020-03-20$8.28$8.5416,594,000——
2020-03-19$8.35$8.6213,589,600——
2020-03-18$6.02$6.2116,308,800——
2020-03-17$8.36$8.6312,730,400——
2020-03-16$9.84$10.1610,493,200——
2020-03-13$13.78$14.224,533,600——
2020-03-12$13.27$13.696,715,600——
2020-03-11$14.77$15.246,896,400——
2020-03-10$16.89$17.436,355,200——
2020-03-09$15.86$16.376,408,800——
2020-03-06$18.50$19.096,156,400——
2020-03-05$18.43$19.034,833,600——
2020-03-04$20.48$21.145,784,000——
2020-03-03$19.50$20.128,373,200——
2020-03-02$19.38$20.006,878,800——
2020-02-28$18.69$19.298,699,200——
2020-02-27$19.37$19.996,792,000——
2020-02-26$20.00$20.644,956,400——
2020-02-25$20.48$21.135,143,200——
2020-02-24$21.61$22.305,697,200——
2020-02-21$22.74$23.475,409,600——
2020-02-20$23.53$24.296,111,200——
2020-02-19$23.59$24.344,756,800——
2020-02-18$23.65$24.414,235,600——
2020-02-14$23.98$24.755,287,200——
2020-02-13$23.63$24.3818,592,800——
2020-02-12$23.66$24.425,490,400——
2020-02-11$23.09$23.843,734,400——
2020-02-10$22.59$23.313,732,800——
2020-02-07$22.62$23.353,154,400——
2020-02-06$23.16$23.902,195,200——
2020-02-05$23.13$23.873,221,200——
2020-02-04$23.47$24.222,288,800——
2020-02-03$23.01$23.753,715,600——
2020-01-31$22.91$23.643,035,600——
2020-01-30$23.33$24.083,784,400——
2020-01-29$23.30$24.053,784,000——
2020-01-28$23.09$23.838,117,600——
2020-01-27$22.12$22.833,472,800——
2020-01-24$21.82$22.521,789,600——
2020-01-23$22.03$22.733,706,400——
2020-01-22$22.11$22.812,984,800——
2020-01-21$22.11$22.823,715,600——
2020-01-17$21.97$22.672,391,600——
2020-01-16$21.88$22.582,794,800——
2020-01-15$21.97$22.671,760,000——
2020-01-14$21.91$22.612,140,800——
2020-01-13$21.81$22.511,880,000——
2020-01-10$21.36$22.051,818,000——
2020-01-09$21.33$22.011,702,800——
2020-01-08$21.32$22.001,940,400——
2020-01-07$21.16$21.831,965,600——
2020-01-06$21.67$22.362,768,400——
2020-01-03$21.39$22.081,878,800——
2020-01-02$21.68$22.381,758,800——