Somnigroup International Stock Price History

SGI Stock   79.34  0.44  0.55%   
Below is the normalized historical share price chart for Somnigroup International extending back to December 18, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Somnigroup International stands at 79.34, as last reported on the 1st of November, with the highest price reaching 80.55 and the lowest price hitting 79.02 during the day.
IPO Date
18th of December 2003
200 Day MA
53.889
50 Day MA
61.1936
Beta
1.605
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Somnigroup Stock, it is important to understand the factors that can impact its price. Somnigroup International is very steady at the moment. Somnigroup International owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0822, which indicates the firm had a 0.0822 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Somnigroup International, which you can use to evaluate the volatility of the company. Please validate Somnigroup International's Semi Deviation of 1.2, risk adjusted performance of 0.0712, and Coefficient Of Variation of 963.13 to confirm if the risk estimate we provide is consistent with the expected return of 0.12%.
As of now, Somnigroup International's Stock Based Compensation is increasing as compared to previous years. . As of now, Somnigroup International's Price Earnings To Growth Ratio is increasing as compared to previous years. The Somnigroup International's current Price To Operating Cash Flows Ratio is estimated to increase to 15.50, while Price To Free Cash Flows Ratio is projected to decrease to 9.31. Somnigroup Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0822

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskSGIHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.46
  actual daily
13
87% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Somnigroup International is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Somnigroup International by adding it to a well-diversified portfolio.
Price Book
20.8599
Enterprise Value Ebitda
19.9106
Price Sales
2.3648
Shares Float
183.5 M
Dividend Share
0.52

Somnigroup International Stock Price History Chart

There are several ways to analyze Somnigroup Stock price data. The simplest method is using a basic Somnigroup candlestick price chart, which shows Somnigroup International price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 14, 202587.35
Lowest PriceAugust 7, 202573.82

Somnigroup International November 1, 2025 Stock Price Synopsis

Various analyses of Somnigroup International's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Somnigroup Stock. It can be used to describe the percentage change in the price of Somnigroup International from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Somnigroup Stock.
Somnigroup International Price Daily Balance Of Power(0.29)
Somnigroup International Price Action Indicator(0.66)
Somnigroup International Price Rate Of Daily Change 0.99 
Somnigroup International Accumulation Distribution 27,493 

Somnigroup International November 1, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Somnigroup Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Somnigroup International intraday prices and daily technical indicators to check the level of noise trading in Somnigroup Stock and then apply it to test your longer-term investment strategies against Somnigroup.

Somnigroup Stock Price History Data

The price series of Somnigroup International for the period between Sun, Aug 3, 2025 and Sat, Nov 1, 2025 has a statistical range of 15.29 with a coefficient of variation of 4.58. The price distribution for the period has arithmetic mean of 82.43. The median price for the last 90 days is 83.93. The company completed stock split (4:1) on 24th of November 2020. Somnigroup International had dividends distributed to its stock-holders on 2025-03-06.
OpenHighLowCloseVolume
10/31/2025
 79.89  80.55  79.02  79.34  1,447,425 
10/30/2025 81.74  81.94  79.35  79.78  1,916,750 
10/29/2025
 82.80  83.29  81.58  81.73  2,029,792 
10/28/2025 82.16  83.49  81.79  83.10  2,048,464 
10/27/2025
 83.65  84.26  82.29  82.43  1,255,610 
10/24/2025
 83.86  84.00  82.57  82.90  1,306,917 
10/23/2025
 83.88  84.43  82.72  82.92  1,307,423 
10/22/2025 84.77  85.05  83.64  83.82  1,532,707 
10/21/2025
 84.07  85.63  83.62  84.83  1,587,260 
10/20/2025 84.71  84.71  83.22  84.07  1,358,100 
10/17/2025 85.11  85.43  84.06  84.25  1,358,265 
10/16/2025
 86.56  86.68  84.10  85.01  1,768,673 
10/15/2025
 87.65  87.78  86.30  86.43  1,849,943 
10/14/2025
 84.20  87.65  84.20  87.35  2,307,927 
10/13/2025 85.12  85.74  84.76  85.05  1,653,818 
10/10/2025 84.79  84.95  83.41  83.73  2,009,230 
10/09/2025
 85.47  85.69  83.67  83.93  1,744,558 
10/08/2025
 84.04  85.72  83.47  85.58  1,534,741 
10/07/2025
 84.08  84.68  83.05  83.82  1,180,004 
10/06/2025
 84.50  85.29  83.40  84.48  1,342,248 
10/03/2025 84.16  84.84  83.35  84.24  1,363,490 
10/02/2025
 82.93  84.01  82.44  83.96  1,271,081 
10/01/2025
 83.90  84.35  82.67  83.22  978,350 
09/30/2025
 82.44  84.37  82.22  84.33  1,416,154 
09/29/2025
 83.14  83.44  81.65  82.51  1,549,628 
09/26/2025
 82.43  83.04  82.03  82.64  1,028,925 
09/25/2025
 81.60  82.34  81.28  82.06  1,705,899 
09/24/2025
 83.37  84.04  82.07  82.09  2,752,942 
09/23/2025
 84.27  85.04  84.07  84.44  998,351 
09/22/2025
 85.09  85.26  83.84  84.24  1,573,355 
09/19/2025 85.81  86.37  85.54  85.55  3,551,371 
09/18/2025
 85.25  86.24  85.05  86.01  2,106,007 
09/17/2025
 85.23  86.36  84.18  85.05  2,117,703 
09/16/2025
 85.43  85.88  84.25  85.18  1,870,463 
09/15/2025
 85.39  85.60  84.41  85.43  1,677,948 
09/12/2025
 85.49  85.97  83.89  84.08  1,369,713 
09/11/2025
 85.24  86.34  84.82  86.09  1,904,368 
09/10/2025
 84.36  85.71  84.04  85.06  1,650,700 
09/09/2025
 86.03  86.35  84.29  84.38  1,774,096 
09/08/2025
 87.31  87.58  85.93  86.38  1,725,300 
09/05/2025
 87.08  88.15  86.65  87.15  1,871,885 
09/04/2025
 85.10  86.99  85.00  86.88  2,695,667 
09/03/2025
 84.71  85.26  83.55  84.76  2,046,691 
09/02/2025
 82.75  84.75  82.51  84.18  1,809,348 
08/29/2025
 84.52  84.74  83.67  83.95  1,492,483 
08/28/2025
 84.58  84.90  83.42  84.35  1,403,684 
08/27/2025 84.05  85.03  84.05  84.56  2,825,400 
08/26/2025
 82.79  84.46  82.41  84.28  2,135,565 
08/25/2025
 83.00  83.46  82.31  82.66  2,528,211 
08/22/2025
 81.02  84.32  80.30  83.79  2,796,592 
08/21/2025
 80.20  80.98  79.84  80.50  1,563,378 
08/20/2025
 80.78  81.27  80.42  80.85  2,869,900 
08/19/2025
 80.48  81.62  80.38  81.23  2,025,500 
08/18/2025
 80.53  80.55  79.45  80.44  2,344,600 
08/15/2025
 79.62  80.08  79.03  79.93  1,764,700 
08/14/2025
 79.57  79.86  78.40  79.27  4,296,800 
08/13/2025 78.42  80.94  77.91  80.83  2,755,600 
08/12/2025
 76.59  78.17  75.88  78.04  1,916,300 
08/11/2025
 74.86  76.14  74.22  76.13  2,975,900 
08/08/2025
 75.13  75.44  73.51  74.81  2,920,600 
08/07/2025
 74.21  75.27  71.01  73.82  6,086,000 

About Somnigroup International Stock history

Somnigroup International investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Somnigroup is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Somnigroup International will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Somnigroup International stock prices may prove useful in developing a viable investing in Somnigroup International
Last ReportedProjected for Next Year
Common Stock Shares Outstanding178.2 M92.7 M
Net Income Applicable To Common Shares384.3 M322.2 M

Somnigroup International Stock Technical Analysis

Somnigroup International technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Somnigroup International technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Somnigroup International trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Transaction History Now

   

Transaction History

View history of all your transactions and understand their impact on performance
All  Next Launch Module

Somnigroup International Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Somnigroup International's price direction in advance. Along with the technical and fundamental analysis of Somnigroup Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Somnigroup to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Somnigroup Stock analysis

When running Somnigroup International's price analysis, check to measure Somnigroup International's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Somnigroup International is operating at the current time. Most of Somnigroup International's value examination focuses on studying past and present price action to predict the probability of Somnigroup International's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Somnigroup International's price. Additionally, you may evaluate how the addition of Somnigroup International to your portfolios can decrease your overall portfolio volatility.
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope