NYSE - Delayed Quote
USD
Somnigroup International Inc. (SGI)
64.17
-3.70
(-5.45%)
At close: November 6 at 4:00:18 PM EST
64.17
0.00
(0.00%)
After hours: November 6 at 5:35:26 PM EST
Trade SGI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
67.95
67.95
63.98
64.17
64.17
7,195,000
Nov 5, 2026
70.00
70.62
66.39
67.87
67.87
4,146,700
Nov 4, 2026
68.00
69.94
66.63
69.81
69.81
4,299,400
Nov 3, 2026
66.36
67.00
64.96
65.35
65.35
2,242,100
Nov 2, 2026
64.51
67.81
64.22
66.42
66.42
4,085,700
Oct 30, 2026
64.21
65.03
63.13
63.56
63.56
2,153,200
Oct 29, 2026
63.23
64.83
62.49
64.44
64.44
2,601,700
Oct 28, 2026
63.31
63.60
61.37
62.30
62.30
2,588,200
Oct 27, 2026
62.58
63.43
61.18
63.11
63.11
3,139,700
Oct 26, 2026
64.68
64.81
61.40
62.13
62.13
3,808,900
Oct 23, 2026
64.71
65.16
63.55
64.68
64.68
1,740,600
Oct 22, 2026
62.30
66.06
62.15
65.99
65.99
2,580,800
Oct 21, 2026
64.20
64.68
62.38
62.87
62.87
2,861,200
Oct 20, 2026
62.66
64.59
62.66
63.94
63.94
2,006,400
Oct 19, 2026
63.73
64.13
62.74
62.80
62.80
2,194,400
Oct 16, 2026
64.76
66.20
62.73
63.58
63.58
2,425,100
Oct 15, 2026
63.18
65.18
63.06
64.78
64.78
3,402,300
Oct 14, 2026
62.11
62.80
60.86
62.04
62.04
2,254,300
Oct 13, 2026
62.83
63.60
62.50
62.87
62.87
1,734,400
Oct 12, 2026
62.12
63.12
61.90
62.40
62.40
1,567,400
Oct 9, 2026
62.34
62.59
61.43
62.19
62.19
1,171,100
Oct 8, 2026
61.40
62.52
60.67
62.34
62.34
3,408,100
Oct 7, 2026
61.34
62.05
60.62
61.76
61.76
3,156,700
Oct 6, 2026
62.59
63.31
62.00
62.74
62.74
1,669,600
Oct 5, 2026
61.64
63.18
61.40
62.29
62.29
2,764,900
Oct 2, 2026
64.36
64.65
61.92
61.97
61.97
2,412,700
Oct 1, 2026
62.00
63.07
60.08
62.75
62.75
3,581,000
Sep 30, 2026
62.64
62.97
61.78
62.11
62.11
2,583,800
Sep 29, 2026
62.54
62.95
61.24
62.26
62.26
2,609,600
Sep 28, 2026
62.77
63.53
61.91
62.28
62.28
3,097,000
Sep 25, 2026
62.63
64.19
61.94
63.95
63.95
2,520,700
Sep 24, 2026
62.23
62.96
60.99
62.31
62.31
3,317,700
Sep 23, 2026
64.00
64.19
62.34
62.87
62.87
3,240,800
Sep 22, 2026
63.72
65.00
63.47
64.73
64.73
2,388,900
Sep 21, 2026
63.92
64.84
62.86
63.36
63.36
2,108,100
Sep 18, 2026
64.75
64.86
63.16
63.36
63.36
6,422,400
Sep 17, 2026
65.75
66.24
64.23
65.04
65.04
3,031,400
Sep 16, 2026
65.72
66.48
62.75
64.21
64.21
3,382,300
Sep 15, 2026
67.85
67.85
65.26
65.37
65.37
3,628,300
Sep 14, 2026
66.80
68.84
66.52
68.12
68.12
2,376,400
Sep 11, 2026
67.11
67.67
66.49
66.76
66.76
2,148,100
Sep 10, 2026
66.49
67.09
65.16
66.11
66.11
4,253,400
Sep 9, 2026
68.70
70.30
68.13
68.23
68.23
3,744,700
Sep 8, 2026
70.18
70.92
69.17
69.56
69.56
3,060,200
Sep 4, 2026
69.11
70.87
68.88
69.87
69.87
3,113,100
Sep 3, 2026
69.81
70.94
68.94
69.52
69.52
4,716,100
Sep 2, 2026
64.73
67.88
64.36
67.82
67.82
4,758,800
Sep 1, 2026
63.88
66.02
63.56
63.65
63.65
4,650,200
Aug 31, 2026
63.20
64.89
63.11
64.75
64.75
4,365,600
Aug 28, 2026
63.53
66.50
63.16
64.37
64.37
8,545,400
Aug 27, 2026
63.87
64.25
61.67
62.48
62.48
6,095,900
Aug 26, 2026
64.34
64.99
62.81
62.83
62.83
4,425,000
Aug 25, 2026
65.12
65.12
63.27
64.09
64.09
2,528,400
Aug 24, 2026
64.82
65.50
63.72
64.31
64.31
2,041,100
Aug 21, 2026
64.54
65.54
64.32
64.71
64.71
2,730,000
Aug 20, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
64.22
65.46
63.50
64.26
64.26
4,687,700
Aug 19, 2026
64.56
66.33
64.56
66.02
65.85
2,516,000
Aug 18, 2026
64.84
65.23
63.69
63.89
63.73
3,184,200
Aug 17, 2026
65.56
66.02
64.64
65.01
64.84
2,595,800
Aug 14, 2026
65.84
66.86
65.52
66.06
65.89
2,707,500
Aug 13, 2026
64.68
66.85
63.91
66.34
66.17
4,374,800
Aug 12, 2026
65.20
65.60
63.76
64.25
64.08
1,816,100
Aug 11, 2026
65.06
67.09
65.00
65.24
65.07
2,192,300
Aug 10, 2026
64.25
65.41
63.59
64.82
64.65
4,653,700
Aug 7, 2026
65.50
66.15
64.20
65.25
65.08
3,294,600
Aug 6, 2026
65.30
67.04
63.52
64.87
64.70
5,632,500
Aug 5, 2026
68.94
70.54
68.87
69.58
69.40
2,759,700
Aug 4, 2026
67.05
70.21
67.05
69.69
69.51
2,929,700
Aug 3, 2026
67.02
68.46
65.42
66.64
66.47
2,237,300
Jul 31, 2026
66.59
67.33
65.30
65.33
65.16
3,046,100
Jul 30, 2026
68.33
68.97
66.27
66.87
66.70
2,530,300
Jul 29, 2026
69.45
69.56
67.26
68.40
68.22
4,880,400
Jul 28, 2026
73.34
73.66
70.97
72.10
71.91
2,146,200
Jul 27, 2026
73.93
74.81
72.65
72.91
72.72
2,447,600
Jul 24, 2026
69.94
72.44
69.56
71.56
71.38
1,367,400
Jul 23, 2026
68.83
69.58
67.66
68.85
68.67
2,451,000
Jul 22, 2026
70.17
71.03
69.17
70.14
69.96
1,607,200
Jul 21, 2026
69.44
70.15
69.00
69.93
69.75
2,144,700
Jul 20, 2026
73.28
73.28
69.86
70.30
70.12
1,984,600
Jul 17, 2026
74.21
75.74
72.32
72.73
72.54
1,408,400
Jul 16, 2026
72.28
75.29
72.28
75.21
75.02
1,514,600
Jul 15, 2026
72.45
74.96
72.44
73.27
73.08
1,428,700
Jul 14, 2026
72.71
73.57
70.80
72.26
72.07
1,460,400
Jul 13, 2026
74.62
74.95
71.22
71.76
71.58
1,743,200
Jul 10, 2026
75.07
76.49
73.35
73.55
73.36
1,951,100
Jul 9, 2026
73.59
75.90
73.46
75.14
74.95
2,371,800
Jul 8, 2026
73.16
73.58
71.86
73.18
72.99
2,027,000
Jul 7, 2026
78.85
78.85
74.23
74.82
74.63
2,899,400
Jul 6, 2026
78.54
79.19
76.81
78.20
78.00
2,100,800
Jul 2, 2026
77.93
78.80
76.79
78.43
78.23
1,774,500
Jul 1, 2026
77.75
78.54
76.67
77.17
76.97
2,850,000
Jun 30, 2026
77.10
78.78
76.65
78.40
78.20
1,813,300
Jun 29, 2026
77.61
78.46
76.37
78.15
77.95
2,737,800
Jun 26, 2026
78.00
79.77
77.66
77.94
77.74
8,568,500
Jun 25, 2026
77.41
79.22
77.12
78.59
78.39
3,860,700
Jun 24, 2026
74.76
78.73
74.76
76.52
76.32
3,681,800
Jun 23, 2026
72.86
74.70
72.02
73.85
73.66
2,143,400
Jun 22, 2026
74.29
74.66
72.93
72.96
72.77
2,154,100
Jun 18, 2026
75.31
77.28
74.98
75.10
74.91
3,910,000
Jun 17, 2026
73.85
77.18
73.51
74.07
73.88
2,765,600
Jun 16, 2026
74.92
75.84
74.08
74.97
74.78
2,658,500
Jun 15, 2026
74.95
78.39
73.80
74.26
74.07
4,399,500
Jun 12, 2026
72.86
73.44
71.62
72.25
72.06
2,090,900
Jun 11, 2026
68.55
72.59
68.21
72.32
72.13
3,203,400
Jun 10, 2026
69.90
70.65
68.39
68.45
68.27
2,503,100
Jun 9, 2026
68.00
71.37
67.99
70.96
70.78
2,603,300
Jun 8, 2026
67.49
68.99
66.78
67.81
67.64
2,108,700
Jun 5, 2026
69.21
70.11
67.58
68.01
67.83
2,671,400
Jun 4, 2026
69.54
70.82
68.29
69.63
69.45
3,108,300
Jun 3, 2026
67.28
68.16
66.30
67.41
67.24
2,246,800
Jun 2, 2026
68.99
69.57
67.28
67.98
67.80
1,808,100
Jun 1, 2026
69.65
70.92
67.59
68.76
68.58
2,394,500
May 29, 2026
71.10
72.73
70.65
70.81
70.63
3,505,100
May 28, 2026
69.47
71.89
68.64
71.36
71.18
2,760,900
May 27, 2026
70.50
73.22
69.59
70.19
70.01
5,147,700
May 26, 2026
68.00
69.99
67.34
69.79
69.61
3,515,300
May 22, 2026
67.40
67.83
66.48
66.89
66.72
2,461,700
May 21, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
63.90
67.34
62.82
67.26
67.09
5,597,300
May 20, 2026
61.91
66.10
60.39
65.69
65.35
5,038,200
May 19, 2026
62.44
63.82
61.00
61.49
61.17
4,214,500
May 18, 2026
63.10
64.04
62.05
62.25
61.93
2,348,300
May 15, 2026
63.86
64.20
62.35
62.68
62.36
2,549,400
May 14, 2026
64.58
65.58
63.99
64.49
64.16
2,463,700
May 13, 2026
65.06
66.48
63.94
63.99
63.66
2,527,000
May 12, 2026
66.65
67.00
64.81
65.55
65.21
3,140,100
May 11, 2026
68.61
69.38
66.40
66.56
66.22
4,237,300
May 8, 2026
71.06
71.61
68.63
69.31
68.95
2,794,700
May 7, 2026
78.69
79.28
70.13
70.67
70.31
7,272,700
May 6, 2026
76.98
79.60
76.66
78.62
78.21
5,394,900
May 5, 2026
73.94
75.37
73.26
74.50
74.12
2,863,000
May 4, 2026
75.94
75.94
72.87
73.10
72.72
2,739,700
May 1, 2026
76.25
76.58
74.97
75.58
75.19
1,966,200
Apr 30, 2026
75.70
76.93
75.03
75.86
75.47
1,943,300
Apr 29, 2026
77.00
77.77
74.41
75.18
74.79
2,665,600
Apr 28, 2026
79.77
80.10
76.83
77.45
77.05
2,785,100
Apr 27, 2026
78.98
80.42
78.21
79.54
79.13
3,246,200
Apr 24, 2026
79.02
79.86
77.92
79.06
78.65
2,224,600
Apr 23, 2026
79.53
80.62
77.91
79.44
79.03
2,156,200
Apr 22, 2026
82.76
82.76
79.32
79.68
79.27
2,263,700
Apr 21, 2026
85.08
85.81
81.77
81.95
81.53
2,259,900
Apr 20, 2026
84.28
85.16
83.69
84.54
84.10
1,888,600
Apr 17, 2026
81.23
86.42
80.72
85.01
84.57
3,889,900
Apr 16, 2026
80.78
81.78
79.15
79.20
78.79
1,858,700
Apr 15, 2026
81.41
83.11
80.29
80.51
80.09
2,612,700
Apr 14, 2026
79.80
84.31
79.37
81.84
81.42
6,120,000
Apr 13, 2026
76.43
80.98
76.17
79.88
79.47
5,682,800
Apr 10, 2026
78.05
78.88
76.55
78.06
77.66
1,746,100
Apr 9, 2026
76.75
78.58
75.57
77.76
77.36
3,006,500
Apr 8, 2026
76.82
82.04
76.50
77.37
76.97
4,564,000
Apr 7, 2026
73.59
73.92
71.25
72.02
71.65
1,947,700
Apr 6, 2026
73.16
74.61
72.61
74.37
73.99
3,009,900
Apr 2, 2026
71.15
75.30
70.78
72.90
72.52
2,465,000
Apr 1, 2026
73.78
74.37
72.63
73.61
73.23
2,052,000
Mar 31, 2026
72.00
74.98
70.52
73.92
73.54
4,014,600
Mar 30, 2026
71.01
71.16
69.30
69.37
69.01
3,764,600
Mar 27, 2026
72.96
73.48
70.27
70.46
70.10
4,005,700
Mar 26, 2026
74.26
75.39
73.18
73.76
73.38
2,246,000
Mar 25, 2026
76.58
76.68
72.38
74.71
74.32
3,817,000
Mar 24, 2026
75.06
76.47
73.43
75.44
75.05
2,830,100
Mar 23, 2026
74.03
77.88
74.03
76.15
75.76
3,546,300
Mar 20, 2026
74.03
74.63
71.22
71.87
71.50
3,475,500
Mar 19, 2026
74.45
75.08
72.28
74.16
73.78
2,920,800
Mar 18, 2026
76.70
77.74
75.52
75.61
75.22
2,189,000
Mar 17, 2026
78.12
78.50
76.03
77.47
77.07
2,329,600
Mar 16, 2026
77.74
78.66
76.91
77.10
76.70
1,802,200
Mar 13, 2026
77.76
78.48
76.45
76.94
76.54
1,433,400
Mar 12, 2026
78.19
79.04
76.60
76.63
76.23
3,312,500
Mar 11, 2026
78.96
79.76
77.85
79.00
78.59
1,589,200
Mar 10, 2026
80.04
81.54
78.98
79.15
78.74
2,334,000
Mar 9, 2026
78.67
80.79
75.96
80.71
80.29
2,824,100
Mar 6, 2026
81.02
81.53
79.08
80.00
79.59
3,336,600
Mar 5, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
84.44
85.67
82.02
82.52
82.09
3,228,300
Mar 4, 2026
86.90
87.20
85.00
85.76
85.15
1,443,100
Mar 3, 2026
84.86
86.54
83.47
86.13
85.52
2,615,800
Mar 2, 2026
87.29
88.00
86.75
87.42
86.80
1,316,300
Feb 27, 2026
89.85
90.74
87.66
89.51
88.87
1,813,000
Feb 26, 2026
88.23
91.15
87.61
91.11
90.46
1,378,500
Feb 25, 2026
88.92
88.92
86.49
86.71
86.09
1,830,100
Feb 24, 2026
86.90
89.09
86.49
88.62
87.99
1,987,000
Feb 23, 2026
90.34
90.34
85.74
87.05
86.43
1,628,900
Feb 20, 2026
89.17
91.27
88.61
91.20
90.55
1,146,700
Feb 19, 2026
89.36
90.54
88.20
89.45
88.81
2,120,300
Feb 18, 2026
86.23
92.26
86.07
90.12
89.48
3,476,600
Feb 17, 2026
91.46
92.08
85.62
87.78
87.15
4,536,400
Feb 13, 2026
92.94
96.82
92.09
96.04
95.36
3,482,100
Feb 12, 2026
97.91
98.56
91.72
92.45
91.79
2,043,800
Feb 11, 2026
97.65
98.26
95.36
97.13
96.44
2,149,400
Feb 10, 2026
95.35
98.44
95.16
97.99
97.29
1,865,600
Feb 9, 2026
96.62
97.04
95.36
96.97
96.28
2,309,200
Feb 6, 2026
95.50
96.82
93.88
96.32
95.63
3,602,300
Feb 5, 2026
96.01
96.01
94.15
94.84
94.16
2,953,700
Feb 4, 2026
93.49
95.37
93.06
94.78
94.10
2,293,900
Feb 3, 2026
91.27
94.46
90.22
92.78
92.12
1,517,300
Feb 2, 2026
87.98
91.66
87.09
91.51
90.86
1,344,200
Jan 30, 2026
89.00
89.76
87.50
87.85
87.22
1,526,500
Jan 29, 2026
89.75
90.12
88.16
90.12
89.48
1,509,000
Jan 28, 2026
90.00
90.70
88.81
89.75
89.11
1,697,700
Jan 27, 2026
92.41
92.82
90.13
90.72
90.07
1,126,200
Jan 26, 2026
92.83
93.27
92.07
92.71
92.05
941,100
Jan 23, 2026
94.29
94.98
91.52
92.68
92.02
1,079,500
Jan 22, 2026
96.26
96.72
93.85
94.70
94.02
1,274,000
Jan 21, 2026
93.84
95.84
92.81
95.00
94.32
2,200,000
Jan 20, 2026
92.03
93.36
91.67
92.65
91.99
1,289,600
Jan 16, 2026
92.82
94.57
92.48
94.00
93.33
1,423,200
Jan 15, 2026
92.17
93.93
92.03
92.99
92.33
1,033,800
Jan 14, 2026
93.10
93.98
91.37
91.60
90.95
1,093,800
Jan 13, 2026
92.40
93.81
92.09
93.66
92.99
866,700
Jan 12, 2026
93.26
93.75
92.01
92.50
91.84
1,363,900
Jan 9, 2026
93.23
94.03
92.49
93.78
93.11
1,268,800
Jan 8, 2026
88.18
92.48
88.18
92.22
91.56
1,184,800
Jan 7, 2026
91.03
91.95
88.30
89.03
88.40
1,311,800
Jan 6, 2026
89.61
91.41
89.22
90.76
90.11
1,079,800
Jan 5, 2026
88.46
89.71
88.00
89.70
89.06
1,717,800
Jan 2, 2026
89.32
89.76
88.41
88.74
88.11
1,294,900
Dec 31, 2025
90.56
90.84
89.08
89.28
88.64
785,100
Dec 30, 2025
90.83
91.08
90.00
90.31
89.67
628,400
Dec 29, 2025
91.42
91.42
90.56
90.78
90.13
797,300
Dec 26, 2025
90.10
91.93
90.10
91.75
91.10
1,051,400
Dec 24, 2025
89.90
90.53
89.07
90.05
89.41
580,500
Dec 23, 2025
89.92
90.49
89.46
89.79
89.15
1,005,500
Dec 22, 2025
89.36
90.20
88.85
90.00
89.36
1,421,500
Dec 19, 2025
89.44
90.53
89.38
89.87
89.23
3,557,300
Dec 18, 2025
89.63
91.73
89.17
89.96
89.32
2,134,300
Dec 17, 2025
91.12
91.66
88.82
88.98
88.35
2,030,600
Dec 16, 2025
92.89
93.89
90.10
91.10
90.45
1,547,400
Dec 15, 2025
93.40
93.86
92.66
92.96
92.30
1,534,000
Dec 12, 2025
94.78
95.36
93.33
93.75
93.08
1,339,100
Dec 11, 2025
92.66
94.62
92.21
94.28
93.61
1,375,000
Dec 10, 2025
90.59
92.36
90.02
92.31
91.65
1,347,300
Dec 9, 2025
90.69
91.49
90.12
90.14
89.50
1,158,700
Dec 8, 2025
91.30
92.54
90.20
91.06
90.41
1,267,900
Dec 5, 2025
92.57
92.84
90.93
91.87
91.22
1,588,800
Dec 4, 2025
90.47
91.28
89.84
90.22
89.58
1,234,300
Dec 3, 2025
92.66
93.27
90.25
90.81
90.16
1,679,300
Dec 2, 2025
93.43
94.42
92.31
92.67
92.01
1,839,000
Dec 1, 2025
88.70
93.23
88.27
93.19
92.53
2,239,000
Nov 28, 2025
91.23
91.91
90.44
91.52
90.87
633,900
Nov 26, 2025
89.20
91.70
89.20
90.70
90.05
1,803,800
Nov 25, 2025
88.02
90.04
86.59
89.26
88.62
4,339,700
Nov 24, 2025
87.61
89.15
87.16
87.86
87.23
1,963,200
Nov 21, 2025
85.99
88.44
84.20
87.37
86.75
3,081,400
Nov 20, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
85.80
87.48
84.48
84.64
84.04
2,231,000
Nov 19, 2025
84.18
85.98
83.77
84.67
83.92
2,636,000
Nov 18, 2025
86.12
86.12
83.62
83.88
83.13
2,101,600
Nov 17, 2025
88.39
88.50
85.89
86.00
85.24
1,776,300
Nov 14, 2025
87.37
88.73
87.37
88.34
87.55
1,566,500
Nov 13, 2025
92.03
92.56
88.24
88.62
87.83
1,978,300
Nov 12, 2025
92.43
92.66
91.52
92.01
91.19
2,751,100
Nov 11, 2025
93.50
94.01
91.98
92.06
91.24
1,873,300
Nov 10, 2025
91.42
94.01
91.00
93.50
92.67
3,040,600
Nov 7, 2025
89.44
91.54
88.79
91.25
90.44
3,117,300
