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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$50.97$54.341,325,800——
2023-12-28$51.35$54.75914,000——
2023-12-27$51.17$54.561,036,600——
2023-12-26$50.98$54.361,189,800——
2023-12-22$50.47$53.81741,500——
2023-12-21$50.45$53.791,230,300——
2023-12-20$48.88$52.122,127,100——
2023-12-19$50.29$53.621,786,100——
2023-12-18$50.18$53.501,655,700——
2023-12-15$50.26$53.593,017,100——
2023-12-14$50.57$53.924,065,300——
2023-12-13$49.01$52.261,873,600——
2023-12-12$46.90$50.011,722,800——
2023-12-11$46.82$49.922,669,400——
2023-12-08$46.22$49.281,310,400——
2023-12-07$45.73$48.761,376,500——
2023-12-06$45.46$48.472,791,600——
2023-12-05$43.45$46.331,326,700——
2023-12-04$43.93$46.842,595,100——
2023-12-01$42.69$45.522,390,300——
2023-11-30$40.32$42.991,513,800——
2023-11-29$40.63$43.321,845,600——
2023-11-28$39.28$41.881,356,900——
2023-11-27$39.29$41.891,589,000——
2023-11-24$39.60$42.22419,700——
2023-11-22$39.62$42.241,277,400——
2023-11-21$39.64$42.26829,500——
2023-11-20$40.18$42.841,626,800——
2023-11-17$39.57$42.191,688,600——
2023-11-16$39.22$41.822,136,000——
2023-11-15$40.48$43.162,181,000——
2023-11-14$40.36$42.923,871,500——
2023-11-13$37.38$39.751,888,600——
2023-11-10$37.46$39.831,895,900——
2023-11-09$36.50$38.812,646,900——
2023-11-08$37.50$39.871,920,000——
2023-11-07$37.95$40.351,710,000——
2023-11-06$37.51$39.882,874,800——
2023-11-03$39.05$41.524,633,200——
2023-11-02$36.80$39.137,762,700——
2023-11-01$40.40$42.963,035,700——
2023-10-31$39.93$42.462,970,500——
2023-10-30$39.16$41.641,839,800——
2023-10-27$38.00$40.411,707,200——
2023-10-26$38.03$40.442,760,000——
2023-10-25$38.90$41.361,479,500——
2023-10-24$39.85$42.371,224,500——
2023-10-23$39.82$42.341,483,600——
2023-10-20$39.88$42.401,029,600——
2023-10-19$40.13$42.671,228,000——
2023-10-18$40.86$43.451,465,900——
2023-10-17$42.02$44.681,223,800——
2023-10-16$41.30$43.911,141,100——
2023-10-13$39.89$42.42927,300——
2023-10-12$40.00$42.531,329,200——
2023-10-11$41.52$44.15966,700——
2023-10-10$41.76$44.401,232,900——
2023-10-09$41.17$43.781,197,100——
2023-10-06$40.96$43.551,878,900——
2023-10-05$40.92$43.511,360,100——
2023-10-04$41.45$44.071,897,900——
2023-10-03$40.42$42.982,193,300——
2023-10-02$41.97$44.631,611,000——
2023-09-29$43.34$46.081,396,400——
2023-09-28$42.84$45.551,616,300——
2023-09-27$41.98$44.64920,400——
2023-09-26$41.75$44.391,093,600——
2023-09-25$42.50$45.191,139,000——
2023-09-22$42.53$45.221,694,700——
2023-09-21$42.59$45.291,745,400——
2023-09-20$43.87$46.65900,200——
2023-09-19$44.79$47.631,568,200——
2023-09-18$44.62$47.44876,100——
2023-09-15$44.74$47.573,321,000——
2023-09-14$45.97$48.881,749,400——
2023-09-13$44.80$47.642,414,300——
2023-09-12$45.41$48.281,706,900——
2023-09-11$45.77$48.671,486,600——
2023-09-08$44.49$47.31963,900——
2023-09-07$45.16$48.02724,100——
2023-09-06$45.11$47.97850,100——
2023-09-05$45.13$47.991,531,800——
2023-09-01$47.09$50.071,068,400——
2023-08-31$46.72$49.681,134,400——
2023-08-30$46.16$49.081,073,300——
2023-08-29$46.04$48.951,460,800——
2023-08-28$44.87$47.711,473,600——
2023-08-25$43.28$46.021,358,400——
2023-08-24$43.40$46.151,772,600——
2023-08-23$43.90$46.681,727,800——
2023-08-22$42.77$45.482,013,600——
2023-08-21$42.53$45.221,345,800——
2023-08-18$42.86$45.571,378,400——
2023-08-17$43.08$45.81993,400——
2023-08-16$44.21$47.012,343,400——
2023-08-15$45.07$47.811,433,100——
2023-08-14$45.25$48.001,277,600——
2023-08-11$45.24$47.99977,600——
2023-08-10$45.62$48.391,648,600——
2023-08-09$45.96$48.751,342,200——
2023-08-08$45.65$48.421,909,700——
2023-08-07$45.35$48.102,079,900——
2023-08-04$45.85$48.632,511,300——
2023-08-03$45.94$48.734,182,800——
2023-08-02$43.50$46.143,526,300——
2023-08-01$44.05$46.724,262,500——
2023-07-31$44.63$47.343,238,400——
2023-07-28$45.99$48.781,787,900——
2023-07-27$46.06$48.862,237,900——
2023-07-26$46.29$49.101,244,200——
2023-07-25$46.25$49.061,651,700——
2023-07-24$45.95$48.741,249,400——
2023-07-21$45.92$48.71916,500——
2023-07-20$45.85$48.63987,100——
2023-07-19$46.17$48.971,727,500——
2023-07-18$45.31$48.061,028,300——
2023-07-17$45.02$47.751,531,100——
2023-07-14$43.97$46.641,334,100——
2023-07-13$43.99$46.661,515,100——
2023-07-12$44.29$46.982,567,100——
2023-07-11$43.35$45.981,846,800——
2023-07-10$42.74$45.332,399,600——
2023-07-07$40.43$42.882,451,400——
2023-07-06$39.27$41.651,751,400——
2023-07-05$40.03$42.462,124,000——
2023-07-03$39.76$42.17972,600——
2023-06-30$40.07$42.501,674,900——
2023-06-29$39.99$42.42925,900——
2023-06-28$39.17$41.551,636,300——
2023-06-27$39.66$42.072,101,200——
2023-06-26$38.50$40.842,030,700——
2023-06-23$37.66$39.951,930,100——
2023-06-22$38.00$40.311,186,400——
2023-06-21$38.24$40.561,846,100——
2023-06-20$38.09$40.401,516,100——
2023-06-16$38.43$40.762,175,200——
2023-06-15$38.68$41.031,287,000——
2023-06-14$38.24$40.561,193,300——
2023-06-13$38.59$40.931,405,100——
2023-06-12$37.96$40.261,309,900——
2023-06-09$37.71$40.00924,900——
2023-06-08$38.22$40.541,091,700——
2023-06-07$38.51$40.851,854,300——
2023-06-06$37.46$39.732,034,700——
2023-06-05$35.46$37.612,253,800——
2023-06-02$37.30$39.562,253,900——
2023-06-01$35.97$38.151,941,100——
2023-05-31$35.64$37.804,135,600——
2023-05-30$37.25$39.511,603,300——
2023-05-26$37.43$39.701,054,100——
2023-05-25$37.00$39.251,382,000——
2023-05-24$37.25$39.511,557,200——
2023-05-23$37.89$40.191,776,300——
2023-05-22$37.96$40.261,571,400——
2023-05-19$37.84$40.021,945,500——
2023-05-18$38.49$40.711,671,000——
2023-05-17$37.82$40.002,415,400——
2023-05-16$38.31$40.522,435,400——
2023-05-15$39.15$41.413,012,000——
2023-05-12$38.15$40.352,977,800——
2023-05-11$37.35$39.503,563,700——
2023-05-10$36.57$38.682,756,100——
2023-05-09$37.75$39.938,331,700——
2023-05-08$37.62$39.793,469,800——
2023-05-05$36.31$38.401,947,200——
2023-05-04$35.88$37.951,102,500——
2023-05-03$36.41$38.512,115,900——
2023-05-02$36.59$38.701,801,000——
2023-05-01$36.99$39.121,651,900——
2023-04-28$37.47$39.631,948,000——
2023-04-27$36.52$38.621,676,100——
2023-04-26$35.69$37.751,398,600——
2023-04-25$35.76$37.821,245,700——
2023-04-24$36.60$38.711,401,600——
2023-04-21$36.24$38.332,118,100——
2023-04-20$36.89$39.022,501,200——
2023-04-19$38.01$40.201,253,100——
2023-04-18$38.43$40.641,540,700——
2023-04-17$38.24$40.441,068,400——
2023-04-14$37.80$39.981,040,800——
2023-04-13$37.60$39.771,379,200——
2023-04-12$37.62$39.791,316,100——
2023-04-11$38.41$40.622,128,700——
2023-04-10$36.79$38.912,669,500——
2023-04-06$36.39$38.491,777,200——
2023-04-05$36.67$38.783,360,200——
2023-04-04$38.24$40.441,411,100——
2023-04-03$39.23$41.492,112,200——
2023-03-31$39.49$41.771,566,800——
2023-03-30$38.79$41.031,380,900——
2023-03-29$38.88$41.121,134,400——
2023-03-28$38.37$40.581,410,300——
2023-03-27$38.66$40.892,014,700——
2023-03-24$37.70$39.871,172,100——
2023-03-23$37.71$39.881,032,100——
2023-03-22$37.94$40.131,392,500——
2023-03-21$38.65$40.881,852,600——
2023-03-20$37.08$39.222,573,300——
2023-03-17$36.05$38.134,561,800——
2023-03-16$37.84$40.021,993,900——
2023-03-15$37.72$39.892,500,500——
2023-03-14$38.60$40.822,804,300——
2023-03-13$38.54$40.762,626,500——
2023-03-10$39.27$41.531,778,600——
2023-03-09$40.25$42.571,598,800——
2023-03-08$41.81$44.221,528,900——
2023-03-07$41.58$43.981,171,100——
2023-03-06$42.08$44.512,016,200——
2023-03-03$42.78$45.252,049,000——
2023-03-02$42.96$45.44974,200——
2023-03-01$42.77$45.231,168,900——
2023-02-28$42.74$45.201,415,900——
2023-02-27$42.66$45.122,104,100——
2023-02-24$42.70$45.16969,000——
2023-02-23$42.99$45.471,319,500——
2023-02-22$41.92$44.341,454,800——
2023-02-21$41.09$43.341,582,700——
2023-02-17$42.70$45.041,638,600——
2023-02-16$42.49$44.821,197,700——
2023-02-15$42.58$44.911,946,100——
2023-02-14$41.09$43.342,225,100——
2023-02-13$40.98$43.232,035,300——
2023-02-10$40.92$43.162,004,100——
2023-02-09$41.52$43.804,664,400——
2023-02-08$41.07$43.323,206,200——
2023-02-07$42.06$44.361,882,700——
2023-02-06$41.94$44.242,159,100——
2023-02-03$43.50$45.881,630,300——
2023-02-02$44.25$46.672,458,200——
2023-02-01$42.85$45.204,260,700——
2023-01-31$40.75$42.981,882,800——
2023-01-30$39.66$41.832,189,500——
2023-01-27$39.86$42.042,471,500——
2023-01-26$38.85$40.981,911,700——
2023-01-25$38.33$40.431,762,000——
2023-01-24$38.47$40.581,256,200——
2023-01-23$39.13$41.271,654,100——
2023-01-20$38.39$40.491,255,600——
2023-01-19$37.30$39.341,078,200——
2023-01-18$38.28$40.381,879,700——
2023-01-17$38.76$40.881,956,500——
2023-01-13$39.67$41.841,607,100——
2023-01-12$38.93$41.063,027,300——
2023-01-11$38.97$41.113,935,000——
2023-01-10$37.81$39.882,304,500——
2023-01-09$36.21$38.192,023,900——
2023-01-06$35.74$37.701,369,400——
2023-01-05$34.85$36.761,110,200——
2023-01-04$34.93$36.841,457,400——
2023-01-03$33.77$35.623,929,600——