Somnigroup International Inc
SGINYSEConsumer Defensive● Active
$68.73
+$0.72(+1.06%)
Market Cap$14.5B
P/E Ratio—
52W High$98.56
52W Low$60.39
Somnigroup International Inc（SGI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sgi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$98.56
Feb 12, 2026
-30.4% from here
5-Year Low5Y
$20.03
Jun 16, 2022
+242.3% from low
IPO Priceadj.
$14.24
Aug 28, 2018
+381.5% since IPO
1 Year Ago
$65.84
Jun 9, 2025
+4.1% in 1Y
5 Years Ago
$39.19
Jun 8, 2021
+75.0% in 5Y
10 Years Ago
$15.69
Jun 8, 2016
+337.0% in 10Y
Historical Price Data · SGI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $67.49 | $68.79 | $66.78 | $68.73 | $68.73 | 363K | +1.84% |
| Jun 5, 2026 | $69.21 | $70.11 | $67.58 | $68.01 | $68.01 | 2.7M | -1.73% |
| Jun 4, 2026 | $69.54 | $70.82 | $68.29 | $69.63 | $69.63 | 3.1M | +0.13% |
| Jun 3, 2026 | $67.28 | $68.16 | $66.30 | $67.41 | $67.41 | 2.2M | +0.19% |
| Jun 2, 2026 | $68.99 | $69.57 | $67.28 | $67.98 | $67.98 | 1.8M | -1.46% |
| Jun 1, 2026 | $69.65 | $70.92 | $67.59 | $68.76 | $68.76 | 2.4M | -1.28% |
| May 29, 2026 | $71.10 | $72.73 | $70.65 | $70.81 | $70.81 | 3.5M | -0.41% |
| May 28, 2026 | $69.47 | $71.89 | $68.64 | $71.36 | $71.36 | 2.8M | +2.72% |
| May 27, 2026 | $70.50 | $73.22 | $69.59 | $70.19 | $70.19 | 5.1M | -0.44% |
| May 26, 2026 | $68.00 | $69.99 | $67.33 | $69.79 | $69.79 | 3.5M | +2.63% |
| May 22, 2026 | $67.40 | $67.83 | $66.48 | $66.89 | $66.89 | 2.5M | -0.76% |
| May 21, 2026 | $63.90 | $67.34 | $62.82 | $67.26 | $67.26 | 5.6M | +5.26% |
| May 20, 2026 | $61.91 | $66.10 | $60.39 | $65.69 | $65.69 | 5.0M | +6.11% |
| May 19, 2026 | $62.44 | $63.82 | $61.00 | $61.49 | $61.49 | 4.2M | -1.52% |
| May 18, 2026 | $63.10 | $64.04 | $62.05 | $62.25 | $62.25 | 2.3M | -1.35% |
| May 15, 2026 | $63.86 | $64.20 | $62.35 | $62.68 | $62.68 | 2.5M | -1.85% |
| May 14, 2026 | $64.58 | $65.58 | $63.99 | $64.49 | $64.49 | 2.5M | -0.14% |
| May 13, 2026 | $65.06 | $66.48 | $63.94 | $63.99 | $63.99 | 2.5M | -1.64% |
| May 12, 2026 | $66.65 | $67.00 | $64.81 | $65.55 | $65.55 | 3.1M | -1.65% |
| May 11, 2026 | $68.61 | $69.38 | $66.40 | $66.56 | $66.56 | 4.2M | -2.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SGI
Jan 1 → Dec 31 · 6 years2026-23.1%$89.32 → $68.73
-23.1%
2025+56.3%$57.13 → $89.28
+56.3%
2024+12.6%$50.36 → $56.69
+12.6%
2023+45.8%$34.96 → $50.97
+45.8%
2022-27.1%$47.07 → $34.33
-27.1%
2021+19.7%$39.29 → $47.03
+19.7%
Best Year2025 · +56.3%
Worst Year2022 · -27.1%
Positive Years4 / 6
Avg Annual Return+14.0%
6Y Total Return+74.9%
6Y CAGR~+9.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in SGI?
If you invested $1,000 in SGI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,370
Total Return+337.0%
CAGR~+15.9% / yr
Profit+$3,370
Based on Jun 8, 2016 · $15.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Somnigroup International Inc（SGI）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $68.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SGI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SGI 历史股价FMP 日线复权 OHLCV