Somnigroup International Inc. (SGI) stock
SGINYSEHousehold FurnitureFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3040% above fair value
$63.56−0.88 (-1.37%)
Close on Oct 30, 2026Market cap $13.37BP/E 25.4Yield 0.94%
Price history
Somnigroup International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.56
-1.37% on the day
52-week range
$60.08 – $98.56
-35.5% from the high
Change over 52 weeks
-20.3%
From $79.78 on Oct 30, 2025
Average volume
2.98M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $64.21 | $65.03 | $63.13 | $63.56 | -1.37% | 2,153,194 |
| Oct 29, 2026 | $63.23 | $64.83 | $62.49 | $64.44 | +3.43% | 2,601,675 |
| Oct 28, 2026 | $63.31 | $63.60 | $61.37 | $62.30 | -1.28% | 2,588,201 |
| Oct 27, 2026 | $62.58 | $63.43 | $61.18 | $63.11 | +1.58% | 3,139,691 |
| Oct 26, 2026 | $64.68 | $64.81 | $61.40 | $62.13 | -3.94% | 3,808,928 |
| Oct 23, 2026 | $64.71 | $65.16 | $63.55 | $64.68 | -1.99% | 1,740,585 |
| Oct 22, 2026 | $62.30 | $66.06 | $62.15 | $65.99 | +4.96% | 2,580,786 |
| Oct 21, 2026 | $64.20 | $64.68 | $62.38 | $62.87 | -1.67% | 2,861,218 |
| Oct 20, 2026 | $62.66 | $64.59 | $62.66 | $63.94 | +1.82% | 2,006,443 |
| Oct 19, 2026 | $63.73 | $64.13 | $62.74 | $62.80 | -1.23% | 2,194,380 |
| Oct 16, 2026 | $64.76 | $66.20 | $62.73 | $63.58 | -1.85% | 2,425,137 |
| Oct 15, 2026 | $63.18 | $65.18 | $63.06 | $64.78 | +4.42% | 3,402,332 |
| Oct 14, 2026 | $62.11 | $62.80 | $60.86 | $62.04 | -1.32% | 2,254,316 |
| Oct 13, 2026 | $62.83 | $63.60 | $62.50 | $62.87 | +0.75% | 1,734,404 |
| Oct 12, 2026 | $62.12 | $63.12 | $61.90 | $62.40 | +0.34% | 1,567,430 |
| Oct 9, 2026 | $62.34 | $62.59 | $61.43 | $62.19 | -0.24% | 1,171,127 |
| Oct 8, 2026 | $61.40 | $62.52 | $60.67 | $62.34 | +0.94% | 3,408,091 |
| Oct 7, 2026 | $61.34 | $62.05 | $60.62 | $61.76 | -1.56% | 3,156,688 |
| Oct 6, 2026 | $62.59 | $63.31 | $62.00 | $62.74 | +0.72% | 1,669,620 |
| Oct 5, 2026 | $61.64 | $63.18 | $61.40 | $62.29 | +0.52% | 2,764,852 |
| Oct 2, 2026 | $64.36 | $64.65 | $61.92 | $61.97 | -1.24% | 2,412,718 |
| Oct 1, 2026 | $62.00 | $63.07 | $60.08 | $62.75 | +1.03% | 3,581,051 |
| Sep 30, 2026 | $62.64 | $62.97 | $61.78 | $62.11 | -0.24% | 2,583,844 |
| Sep 29, 2026 | $62.54 | $62.95 | $61.24 | $62.26 | -0.03% | 2,609,590 |
| Sep 28, 2026 | $62.77 | $63.53 | $61.91 | $62.28 | -2.61% | 3,096,956 |
| Sep 25, 2026 | $62.63 | $64.19 | $61.94 | $63.95 | +2.63% | 2,520,705 |
| Sep 24, 2026 | $62.23 | $62.96 | $60.99 | $62.31 | -0.89% | 3,318,062 |
| Sep 23, 2026 | $64.00 | $64.19 | $62.34 | $62.87 | -2.87% | 3,240,793 |
| Sep 22, 2026 | $63.72 | $65.00 | $63.47 | $64.73 | +2.16% | 2,388,926 |
| Sep 21, 2026 | $63.92 | $64.84 | $62.86 | $63.36 | 0.00% | 2,108,131 |
| Sep 18, 2026 | $64.75 | $64.86 | $63.16 | $63.36 | -2.58% | 6,422,448 |
| Sep 17, 2026 | $65.75 | $66.24 | $64.23 | $65.04 | +1.29% | 3,031,401 |
| Sep 16, 2026 | $65.72 | $66.48 | $62.75 | $64.21 | -1.77% | 3,382,263 |
| Sep 15, 2026 | $67.85 | $67.85 | $65.26 | $65.37 | -4.04% | 3,628,340 |
| Sep 14, 2026 | $66.80 | $68.84 | $66.52 | $68.12 | +2.04% | 2,376,596 |
| Sep 11, 2026 | $67.11 | $67.67 | $66.49 | $66.76 | +0.98% | 2,148,073 |
| Sep 10, 2026 | $66.49 | $67.09 | $65.16 | $66.11 | -3.11% | 4,253,352 |
| Sep 9, 2026 | $68.70 | $70.30 | $68.13 | $68.23 | -1.91% | 3,744,662 |
| Sep 8, 2026 | $70.18 | $70.92 | $69.17 | $69.56 | -0.44% | 3,060,203 |
| Sep 4, 2026 | $69.11 | $70.87 | $68.88 | $69.87 | +0.50% | 3,113,142 |
| Sep 3, 2026 | $69.81 | $70.94 | $68.94 | $69.52 | +2.51% | 4,716,119 |
| Sep 2, 2026 | $64.73 | $67.88 | $64.36 | $67.82 | +6.55% | 4,758,854 |
| Sep 1, 2026 | $63.88 | $66.02 | $63.56 | $63.65 | -1.70% | 4,650,189 |
| Aug 31, 2026 | $63.20 | $64.89 | $63.11 | $64.75 | +0.59% | 4,365,635 |
| Aug 28, 2026 | $63.53 | $66.50 | $63.16 | $64.37 | +3.02% | 8,546,041 |
| Aug 27, 2026 | $63.87 | $64.25 | $61.67 | $62.48 | -0.56% | 6,100,559 |
| Aug 26, 2026 | $64.34 | $64.99 | $62.81 | $62.83 | -1.97% | 4,425,060 |
| Aug 25, 2026 | $65.12 | $65.12 | $63.27 | $64.09 | -0.34% | 2,528,393 |
| Aug 24, 2026 | $64.82 | $65.50 | $63.72 | $64.31 | -0.62% | 2,041,116 |
| Aug 21, 2026 | $64.54 | $65.54 | $64.32 | $64.71 | +0.70% | 2,730,331 |
| Aug 20, 2026 | $64.22 | $65.46 | $63.50 | $64.26 | -2.67% | 4,687,676 |
| Aug 19, 2026 | $64.56 | $66.33 | $64.56 | $66.02 | +3.33% | 2,516,004 |
| Aug 18, 2026 | $64.84 | $65.23 | $63.69 | $63.89 | -1.72% | 3,184,198 |
| Aug 17, 2026 | $65.56 | $66.02 | $64.64 | $65.01 | -1.59% | 2,595,805 |
| Aug 14, 2026 | $65.84 | $66.86 | $65.52 | $66.06 | -0.42% | 2,707,491 |
| Aug 13, 2026 | $64.68 | $66.85 | $63.91 | $66.34 | +3.25% | 4,374,771 |
| Aug 12, 2026 | $65.20 | $65.60 | $63.76 | $64.25 | -1.52% | 1,816,069 |
| Aug 11, 2026 | $65.06 | $67.09 | $65.00 | $65.24 | +0.65% | 2,192,683 |
| Aug 10, 2026 | $64.25 | $65.41 | $63.59 | $64.82 | -0.66% | 4,653,705 |
| Aug 7, 2026 | $65.50 | $66.15 | $64.20 | $65.25 | +0.59% | 3,294,610 |
| Aug 6, 2026 | $65.30 | $67.04 | $63.52 | $64.87 | -6.77% | 5,632,541 |
| Aug 5, 2026 | $68.94 | $70.54 | $68.87 | $69.58 | -0.16% | 2,759,758 |
| Aug 4, 2026 | $67.05 | $70.21 | $67.05 | $69.69 | +4.58% | 2,929,686 |
| Aug 3, 2026 | $67.02 | $68.46 | $65.42 | $66.64 | +2.01% | 2,237,316 |
| Jul 31, 2026 | $66.59 | $67.33 | $65.30 | $65.33 | -2.30% | 3,046,148 |
| Jul 30, 2026 | $68.33 | $68.97 | $66.27 | $66.87 | -2.24% | 2,530,281 |
| Jul 29, 2026 | $69.45 | $69.56 | $67.26 | $68.40 | -5.13% | 4,880,416 |
| Jul 28, 2026 | $73.34 | $73.66 | $70.97 | $72.10 | -1.11% | 2,146,241 |
| Jul 27, 2026 | $73.93 | $74.81 | $72.65 | $72.91 | +1.89% | 2,447,602 |
| Jul 24, 2026 | $69.94 | $72.44 | $69.56 | $71.56 | +3.94% | 1,367,444 |
| Jul 23, 2026 | $68.83 | $69.58 | $67.66 | $68.85 | -1.84% | 2,451,000 |
| Jul 22, 2026 | $70.17 | $71.03 | $69.17 | $70.14 | +0.30% | 1,607,154 |
| Jul 21, 2026 | $69.44 | $70.15 | $69.00 | $69.93 | -0.53% | 2,144,660 |
| Jul 20, 2026 | $73.28 | $73.28 | $69.86 | $70.30 | -3.34% | 1,984,626 |
| Jul 17, 2026 | $74.21 | $75.74 | $72.32 | $72.73 | -3.30% | 1,408,436 |
| Jul 16, 2026 | $72.28 | $75.29 | $72.28 | $75.21 | +2.65% | 1,514,572 |
| Jul 15, 2026 | $72.45 | $74.96 | $72.44 | $73.27 | +1.40% | 1,428,725 |
| Jul 14, 2026 | $72.71 | $73.57 | $70.80 | $72.26 | +0.70% | 1,460,364 |
| Jul 13, 2026 | $74.62 | $74.95 | $71.22 | $71.76 | -2.43% | 1,743,300 |
| Jul 10, 2026 | $75.07 | $76.49 | $73.35 | $73.55 | -2.12% | 1,951,134 |
| Jul 9, 2026 | $73.59 | $75.90 | $73.46 | $75.14 | +2.68% | 2,371,756 |
| Jul 8, 2026 | $73.16 | $73.58 | $71.86 | $73.18 | -2.19% | 2,026,974 |
| Jul 7, 2026 | $78.85 | $78.85 | $74.23 | $74.82 | -4.32% | 2,899,357 |
| Jul 6, 2026 | $78.54 | $79.19 | $76.81 | $78.20 | -0.29% | 2,100,751 |
| Jul 2, 2026 | $77.93 | $78.80 | $76.79 | $78.43 | +1.63% | 1,774,580 |
| Jul 1, 2026 | $77.75 | $78.54 | $76.67 | $77.17 | -1.57% | 2,850,025 |
| Jun 30, 2026 | $77.10 | $78.78 | $76.65 | $78.40 | +0.32% | 1,813,302 |
| Jun 29, 2026 | $77.61 | $78.46 | $76.37 | $78.15 | +0.27% | 2,737,810 |
| Jun 26, 2026 | $78.00 | $79.77 | $77.66 | $77.94 | -0.83% | 8,568,540 |
| Jun 25, 2026 | $77.41 | $79.22 | $77.12 | $78.59 | +2.71% | 3,860,740 |
| Jun 24, 2026 | $74.76 | $78.73 | $74.76 | $76.52 | +3.62% | 3,681,788 |
| Jun 23, 2026 | $72.86 | $74.70 | $72.02 | $73.85 | +1.22% | 2,143,413 |
| Jun 22, 2026 | $74.29 | $74.66 | $72.93 | $72.96 | -2.85% | 2,154,094 |
| Jun 18, 2026 | $75.31 | $77.28 | $74.98 | $75.10 | +1.39% | 3,910,035 |
| Jun 17, 2026 | $73.85 | $77.18 | $73.51 | $74.07 | -1.20% | 2,765,821 |
| Jun 16, 2026 | $74.92 | $75.84 | $74.08 | $74.97 | +0.96% | 2,658,538 |
| Jun 15, 2026 | $74.95 | $78.39 | $73.80 | $74.26 | +2.78% | 4,399,459 |
| Jun 12, 2026 | $72.86 | $73.44 | $71.62 | $72.25 | -0.10% | 2,090,919 |
| Jun 11, 2026 | $68.55 | $72.59 | $68.21 | $72.32 | +5.65% | 3,203,402 |
| Jun 10, 2026 | $69.90 | $70.65 | $68.39 | $68.45 | -3.54% | 2,503,085 |
| Jun 9, 2026 | $68.00 | $71.37 | $67.99 | $70.96 | +4.65% | 2,603,339 |
| Jun 8, 2026 | $67.49 | $68.99 | $66.78 | $67.81 | -0.29% | 2,108,747 |
| Jun 5, 2026 | $69.21 | $70.11 | $67.58 | $68.01 | -2.33% | 2,671,379 |
| Jun 4, 2026 | $69.54 | $70.82 | $68.29 | $69.63 | +3.29% | 3,108,331 |
| Jun 3, 2026 | $67.28 | $68.16 | $66.30 | $67.41 | -0.84% | 2,246,771 |
| Jun 2, 2026 | $68.99 | $69.57 | $67.28 | $67.98 | -1.13% | 1,808,149 |
| Jun 1, 2026 | $69.65 | $70.92 | $67.59 | $68.76 | -2.90% | 2,394,496 |
| May 29, 2026 | $71.10 | $72.73 | $70.65 | $70.81 | -0.77% | 3,505,051 |
| May 28, 2026 | $69.47 | $71.89 | $68.64 | $71.36 | +1.67% | 2,760,865 |
| May 27, 2026 | $70.50 | $73.22 | $69.59 | $70.19 | +0.57% | 5,147,658 |
| May 26, 2026 | $68.00 | $69.99 | $67.34 | $69.79 | +4.34% | 3,515,304 |
| May 22, 2026 | $67.40 | $67.83 | $66.48 | $66.89 | -0.55% | 2,461,770 |
| May 21, 2026 | $63.90 | $67.34 | $62.82 | $67.26 | +2.39% | 5,597,257 |
| May 20, 2026 | $61.91 | $66.10 | $60.39 | $65.69 | +6.83% | 5,038,324 |
| May 19, 2026 | $62.44 | $63.82 | $61.00 | $61.49 | -1.22% | 4,214,545 |
| May 18, 2026 | $63.10 | $64.04 | $62.05 | $62.25 | -0.69% | 2,348,279 |
| May 15, 2026 | $63.86 | $64.20 | $62.35 | $62.68 | -2.81% | 2,549,427 |
| May 14, 2026 | $64.58 | $65.58 | $63.99 | $64.49 | +0.78% | 2,463,703 |
| May 13, 2026 | $65.06 | $66.48 | $63.94 | $63.99 | -2.38% | 2,527,033 |
| May 12, 2026 | $66.65 | $67.00 | $64.81 | $65.55 | -1.52% | 3,140,139 |
| May 11, 2026 | $68.61 | $69.38 | $66.40 | $66.56 | -3.97% | 4,237,275 |
| May 8, 2026 | $71.06 | $71.61 | $68.63 | $69.31 | -1.92% | 2,794,935 |
| May 7, 2026 | $78.69 | $79.28 | $70.13 | $70.67 | -10.11% | 7,272,836 |
| May 6, 2026 | $76.98 | $79.60 | $76.66 | $78.62 | +5.53% | 5,395,069 |
| May 5, 2026 | $73.94 | $75.37 | $73.26 | $74.50 | +1.92% | 2,863,044 |
| May 4, 2026 | $75.94 | $75.94 | $72.87 | $73.10 | -3.28% | 2,739,700 |
| May 1, 2026 | $76.25 | $76.58 | $74.97 | $75.58 | -0.37% | 1,966,183 |
| Apr 30, 2026 | $75.70 | $76.93 | $75.03 | $75.86 | +0.90% | 1,943,285 |
| Apr 29, 2026 | $77.00 | $77.77 | $74.41 | $75.18 | -2.93% | 2,665,648 |
| Apr 28, 2026 | $79.77 | $80.10 | $76.83 | $77.45 | -2.63% | 2,785,122 |
| Apr 27, 2026 | $78.98 | $80.42 | $78.21 | $79.54 | +0.61% | 3,246,210 |
| Apr 24, 2026 | $79.02 | $79.86 | $77.92 | $79.06 | -0.48% | 2,224,574 |
| Apr 23, 2026 | $79.53 | $80.62 | $77.91 | $79.44 | -0.30% | 2,156,212 |
| Apr 22, 2026 | $82.76 | $82.76 | $79.32 | $79.68 | -2.77% | 2,263,668 |
| Apr 21, 2026 | $85.08 | $85.81 | $81.77 | $81.95 | -3.06% | 2,259,908 |
| Apr 20, 2026 | $84.28 | $85.16 | $83.69 | $84.54 | -0.55% | 1,888,603 |
| Apr 17, 2026 | $81.23 | $86.42 | $80.72 | $85.01 | +7.34% | 3,889,853 |
| Apr 16, 2026 | $80.78 | $81.78 | $79.15 | $79.20 | -1.63% | 1,858,749 |
| Apr 15, 2026 | $81.41 | $83.11 | $80.29 | $80.51 | -1.63% | 2,612,689 |
| Apr 14, 2026 | $79.80 | $84.31 | $79.37 | $81.84 | +2.45% | 6,120,040 |
| Apr 13, 2026 | $76.43 | $80.98 | $76.17 | $79.88 | +2.33% | 5,682,850 |
| Apr 10, 2026 | $78.05 | $78.88 | $76.55 | $78.06 | +0.39% | 1,746,087 |
| Apr 9, 2026 | $76.75 | $78.58 | $75.57 | $77.76 | +0.50% | 3,006,537 |
| Apr 8, 2026 | $76.82 | $82.04 | $76.50 | $77.37 | +7.43% | 4,564,032 |
| Apr 7, 2026 | $73.59 | $73.92 | $71.25 | $72.02 | -3.16% | 1,947,723 |
| Apr 6, 2026 | $73.16 | $74.61 | $72.61 | $74.37 | +2.02% | 3,009,947 |
| Apr 2, 2026 | $71.15 | $75.30 | $70.78 | $72.90 | -0.96% | 2,465,027 |
| Apr 1, 2026 | $73.78 | $74.37 | $72.63 | $73.61 | -0.42% | 2,052,035 |
| Mar 31, 2026 | $72.00 | $74.98 | $70.52 | $73.92 | +6.56% | 4,014,554 |
| Mar 30, 2026 | $71.01 | $71.16 | $69.30 | $69.37 | -1.55% | 3,764,632 |
| Mar 27, 2026 | $72.96 | $73.48 | $70.27 | $70.46 | -4.47% | 4,005,714 |
| Mar 26, 2026 | $74.26 | $75.39 | $73.18 | $73.76 | -1.27% | 2,246,081 |
| Mar 25, 2026 | $76.58 | $76.68 | $72.38 | $74.71 | -0.97% | 3,816,976 |
| Mar 24, 2026 | $75.06 | $76.47 | $73.43 | $75.44 | -0.93% | 2,830,097 |
| Mar 23, 2026 | $74.03 | $77.88 | $74.03 | $76.15 | +5.96% | 3,546,290 |
| Mar 20, 2026 | $74.03 | $74.63 | $71.22 | $71.87 | -3.09% | 3,475,503 |
| Mar 19, 2026 | $74.45 | $75.08 | $72.28 | $74.16 | -1.92% | 2,920,797 |
| Mar 18, 2026 | $76.70 | $77.74 | $75.52 | $75.61 | -2.40% | 2,188,989 |
| Mar 17, 2026 | $78.12 | $78.50 | $76.03 | $77.47 | +0.48% | 2,329,602 |
| Mar 16, 2026 | $77.74 | $78.66 | $76.91 | $77.10 | +0.21% | 1,802,211 |
| Mar 13, 2026 | $77.76 | $78.48 | $76.45 | $76.94 | +0.40% | 1,433,393 |
| Mar 12, 2026 | $78.19 | $79.04 | $76.60 | $76.63 | -3.00% | 3,312,537 |
| Mar 11, 2026 | $78.96 | $79.76 | $77.85 | $79.00 | -0.19% | 1,589,207 |
| Mar 10, 2026 | $80.04 | $81.54 | $78.98 | $79.15 | -1.93% | 2,334,049 |
| Mar 9, 2026 | $78.67 | $80.79 | $75.96 | $80.71 | +0.89% | 2,824,054 |
| Mar 6, 2026 | $81.02 | $81.53 | $79.08 | $80.00 | -3.05% | 3,336,644 |
| Mar 5, 2026 | $84.44 | $85.67 | $82.02 | $82.52 | -3.78% | 3,228,318 |
| Mar 4, 2026 | $86.90 | $87.20 | $85.00 | $85.76 | -0.43% | 1,443,490 |
| Mar 3, 2026 | $84.86 | $86.54 | $83.47 | $86.13 | -1.48% | 2,615,842 |
| Mar 2, 2026 | $87.29 | $88.00 | $86.75 | $87.42 | -2.33% | 1,316,314 |
| Feb 27, 2026 | $89.85 | $90.74 | $87.66 | $89.51 | -1.76% | 1,812,979 |
| Feb 26, 2026 | $88.23 | $91.15 | $87.61 | $91.11 | +5.07% | 1,378,504 |
| Feb 25, 2026 | $88.92 | $88.92 | $86.49 | $86.71 | -2.16% | 1,830,129 |
| Feb 24, 2026 | $86.90 | $89.09 | $86.49 | $88.62 | +1.80% | 1,986,989 |
| Feb 23, 2026 | $90.34 | $90.34 | $85.74 | $87.05 | -4.55% | 1,628,851 |
| Feb 20, 2026 | $89.17 | $91.27 | $88.61 | $91.20 | +1.96% | 1,146,706 |
| Feb 19, 2026 | $89.36 | $90.54 | $88.20 | $89.45 | -0.74% | 2,120,254 |
| Feb 18, 2026 | $86.23 | $92.26 | $86.07 | $90.12 | +2.67% | 3,476,639 |
| Feb 17, 2026 | $91.46 | $92.08 | $85.62 | $87.78 | -8.60% | 4,536,434 |
| Feb 13, 2026 | $92.94 | $96.82 | $92.09 | $96.04 | +3.88% | 3,482,072 |
| Feb 12, 2026 | $97.91 | $98.56 | $91.72 | $92.45 | -4.82% | 2,043,821 |
| Feb 11, 2026 | $97.65 | $98.26 | $95.36 | $97.13 | -0.88% | 2,149,434 |
| Feb 10, 2026 | $95.35 | $98.44 | $95.16 | $97.99 | +1.05% | 1,865,601 |
| Feb 9, 2026 | $96.62 | $97.04 | $95.36 | $96.97 | +0.67% | 2,309,197 |
| Feb 6, 2026 | $95.50 | $96.82 | $93.88 | $96.32 | +1.56% | 3,602,265 |
| Feb 5, 2026 | $96.01 | $96.01 | $94.15 | $94.84 | +0.06% | 2,953,682 |
| Feb 4, 2026 | $93.49 | $95.37 | $93.06 | $94.78 | +2.16% | 2,293,880 |
| Feb 3, 2026 | $91.27 | $94.46 | $90.22 | $92.78 | +1.39% | 1,517,307 |
| Feb 2, 2026 | $87.98 | $91.66 | $87.09 | $91.51 | +4.17% | 1,344,198 |
| Jan 30, 2026 | $89.00 | $89.76 | $87.50 | $87.85 | -2.52% | 1,526,536 |
| Jan 29, 2026 | $89.75 | $90.12 | $88.16 | $90.12 | +0.41% | 1,508,977 |
| Jan 28, 2026 | $90.00 | $90.70 | $88.81 | $89.75 | -1.07% | 1,697,704 |
| Jan 27, 2026 | $92.41 | $92.82 | $90.13 | $90.72 | -2.15% | 1,126,207 |
| Jan 26, 2026 | $92.83 | $93.27 | $92.07 | $92.71 | +0.03% | 941,128 |
| Jan 23, 2026 | $94.29 | $94.98 | $91.52 | $92.68 | -2.13% | 1,079,476 |
| Jan 22, 2026 | $96.26 | $96.72 | $93.85 | $94.70 | -0.32% | 1,274,082 |
| Jan 21, 2026 | $93.84 | $95.84 | $92.81 | $95.00 | +2.54% | 2,200,001 |
| Jan 20, 2026 | $92.03 | $93.36 | $91.67 | $92.65 | -1.44% | 1,289,599 |
| Jan 16, 2026 | $92.82 | $94.57 | $92.48 | $94.00 | +1.09% | 1,423,215 |
| Jan 15, 2026 | $92.17 | $93.93 | $92.03 | $92.99 | +1.52% | 1,033,843 |
| Jan 14, 2026 | $93.10 | $93.98 | $91.37 | $91.60 | -2.20% | 1,093,755 |
| Jan 13, 2026 | $92.40 | $93.81 | $92.09 | $93.66 | +1.25% | 866,736 |
| Jan 12, 2026 | $93.26 | $93.75 | $92.01 | $92.50 | -1.36% | 1,363,949 |
| Jan 9, 2026 | $93.23 | $94.03 | $92.49 | $93.78 | +1.69% | 1,268,827 |
| Jan 8, 2026 | $88.18 | $92.48 | $88.18 | $92.22 | +3.58% | 1,184,783 |
| Jan 7, 2026 | $91.03 | $91.95 | $88.30 | $89.03 | -1.91% | 1,311,816 |
| Jan 6, 2026 | $89.61 | $91.41 | $89.22 | $90.76 | +1.18% | 1,079,990 |
| Jan 5, 2026 | $88.46 | $89.71 | $88.00 | $89.70 | +1.08% | 1,717,817 |
| Jan 2, 2026 | $89.32 | $89.76 | $88.41 | $88.74 | -0.60% | 1,294,964 |
| Dec 31, 2025 | $90.56 | $90.84 | $89.08 | $89.28 | -1.14% | 785,099 |
| Dec 30, 2025 | $90.83 | $91.08 | $90.00 | $90.31 | -0.52% | 628,428 |
| Dec 29, 2025 | $91.42 | $91.42 | $90.56 | $90.78 | -1.06% | 797,331 |
| Dec 26, 2025 | $90.10 | $91.93 | $90.10 | $91.75 | +1.89% | 1,051,485 |
| Dec 24, 2025 | $89.90 | $90.53 | $89.07 | $90.05 | +0.29% | 580,529 |
| Dec 23, 2025 | $89.92 | $90.49 | $89.46 | $89.79 | -0.23% | 1,005,498 |
| Dec 22, 2025 | $89.36 | $90.20 | $88.85 | $90.00 | +0.14% | 1,421,536 |
| Dec 19, 2025 | $89.44 | $90.53 | $89.38 | $89.87 | -0.10% | 3,557,326 |
| Dec 18, 2025 | $89.63 | $91.73 | $89.17 | $89.96 | +1.10% | 2,134,354 |
| Dec 17, 2025 | $91.12 | $91.66 | $88.82 | $88.98 | -2.33% | 2,030,602 |
| Dec 16, 2025 | $92.89 | $93.89 | $90.10 | $91.10 | -2.00% | 1,547,379 |
| Dec 15, 2025 | $93.40 | $93.86 | $92.66 | $92.96 | -0.84% | 1,534,012 |
| Dec 12, 2025 | $94.78 | $95.36 | $93.33 | $93.75 | -0.56% | 1,339,140 |
| Dec 11, 2025 | $92.66 | $94.62 | $92.21 | $94.28 | +2.13% | 1,375,033 |
| Dec 10, 2025 | $90.59 | $92.36 | $90.02 | $92.31 | +2.41% | 1,347,259 |
| Dec 9, 2025 | $90.69 | $91.49 | $90.12 | $90.14 | -1.01% | 1,158,729 |
| Dec 8, 2025 | $91.30 | $92.54 | $90.20 | $91.06 | -0.88% | 1,267,901 |
| Dec 5, 2025 | $92.57 | $92.84 | $90.93 | $91.87 | +1.83% | 1,588,790 |
| Dec 4, 2025 | $90.47 | $91.28 | $89.84 | $90.22 | -0.65% | 1,234,387 |
| Dec 3, 2025 | $92.66 | $93.27 | $90.25 | $90.81 | -2.01% | 1,679,296 |
| Dec 2, 2025 | $93.43 | $94.42 | $92.31 | $92.67 | -0.56% | 1,839,026 |
| Dec 1, 2025 | $88.70 | $93.23 | $88.27 | $93.19 | +1.82% | 2,239,005 |
| Nov 28, 2025 | $91.23 | $91.91 | $90.44 | $91.52 | +0.90% | 633,884 |
| Nov 26, 2025 | $89.20 | $91.70 | $89.20 | $90.70 | +1.61% | 1,803,787 |
| Nov 25, 2025 | $88.02 | $90.04 | $86.59 | $89.26 | +1.59% | 4,339,736 |
| Nov 24, 2025 | $87.61 | $89.15 | $87.16 | $87.86 | +0.56% | 1,963,237 |
| Nov 21, 2025 | $85.99 | $88.44 | $84.20 | $87.37 | +3.23% | 3,081,447 |
| Nov 20, 2025 | $85.80 | $87.48 | $84.48 | $84.64 | -0.04% | 2,230,985 |
| Nov 19, 2025 | $84.18 | $85.98 | $83.77 | $84.67 | +0.94% | 2,636,119 |
| Nov 18, 2025 | $86.12 | $86.12 | $83.62 | $83.88 | -2.47% | 2,101,709 |
| Nov 17, 2025 | $88.39 | $88.50 | $85.89 | $86.00 | -2.65% | 1,776,344 |
| Nov 14, 2025 | $87.37 | $88.73 | $87.37 | $88.34 | -0.32% | 1,566,461 |
| Nov 13, 2025 | $92.03 | $92.56 | $88.24 | $88.62 | -3.68% | 1,978,432 |
| Nov 12, 2025 | $92.43 | $92.66 | $91.52 | $92.01 | -0.05% | 2,751,081 |
| Nov 11, 2025 | $93.50 | $94.01 | $91.98 | $92.06 | -1.54% | 1,873,269 |
| Nov 10, 2025 | $91.42 | $94.01 | $91.00 | $93.50 | +2.47% | 3,040,596 |
| Nov 7, 2025 | $89.44 | $91.54 | $88.79 | $91.25 | +2.55% | 3,117,252 |
| Nov 6, 2025 | $84.41 | $89.71 | $83.03 | $88.98 | +11.78% | 4,588,112 |
| Nov 5, 2025 | $79.63 | $80.36 | $78.21 | $79.60 | -0.64% | 2,999,012 |
| Nov 4, 2025 | $78.89 | $80.34 | $78.07 | $80.11 | +0.79% | 2,163,968 |
| Nov 3, 2025 | $79.92 | $79.92 | $78.01 | $79.48 | +0.18% | 3,116,669 |
| Oct 31, 2025 | $79.89 | $80.55 | $79.02 | $79.34 | -0.55% | 1,750,078 |
| Oct 30, 2025 | $81.74 | $81.94 | $79.35 | $79.78 | -2.39% | 1,916,750 |
| Oct 29, 2025 | $82.80 | $83.29 | $81.58 | $81.73 | -1.65% | 2,029,792 |
| Oct 28, 2025 | $82.16 | $83.49 | $81.79 | $83.10 | +0.81% | 2,048,464 |
| Oct 27, 2025 | $83.65 | $84.26 | $82.29 | $82.43 | -0.57% | 1,255,610 |
| Oct 24, 2025 | $83.86 | $84.00 | $82.57 | $82.90 | -0.02% | 1,307,053 |
| Oct 23, 2025 | $83.88 | $84.43 | $82.72 | $82.92 | -1.07% | 1,307,425 |
| Oct 22, 2025 | $84.77 | $85.06 | $83.64 | $83.82 | -1.19% | 1,532,737 |
| Oct 21, 2025 | $84.07 | $85.63 | $83.62 | $84.83 | +0.90% | 1,587,260 |
| Oct 20, 2025 | $84.71 | $84.71 | $83.22 | $84.07 | – | 1,358,126 |
Seasonality
SGI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | 0.9% | -8.3% | 1.8% | 2.5% | 4.7% | 8.2% | 3.8% | -0.2% | -1.0% | 6.0% | 4.7% |
| Months up | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -1.6% | 1.9% | -17.3% | 2.6% | -6.4% | 10.7% | -16.7% | -0.6% | -4.1% | 2.3% | ||
| 2025 | 11.4% | 1.2% | -6.0% | 2.0% | 6.8% | 4.6% | 6.4% | 16.2% | 0.5% | -5.9% | 15.6% | -2.4% |
| 2024 | -2.1% | 9.5% | 4.3% | -11.9% | 2.8% | -7.8% | 10.6% | 0.4% | 4.1% | -12.3% | 17.1% | 1.3% |
| 2023 | 18.7% | 5.2% | -7.6% | -5.1% | -4.6% | 12.4% | 11.4% | 4.9% | -7.2% | -7.9% | 1.3% | 26.4% |
| 2022 | -15.4% | -17.1% | -15.2% | -2.9% | -2.4% | -19.0% | 28.6% | -8.6% | -3.5% | 11.4% | 18.5% | 8.1% |
| 2021 | -2.2% | 26.8% | 9.4% | 4.3% | 1.1% | 1.8% | 10.4% | 3.5% | 3.8% | -4.2% | -3.5% | 9.8% |
| 2020 | 5.2% | -18.4% | -41.5% | 23.0% | 21.4% | 10.3% | 12.5% | 5.7% | 4.3% | -0.2% | 13.2% | 7.2% |
| 2019 | 28.1% | 9.8% | -0.9% | 6.5% | 3.9% | 15.0% | 9.3% | -3.9% | 0.1% | 17.8% | -6.7% | 2.6% |
| 2018 | -4.9% | -17.1% | -8.4% | -1.2% | 3.1% | 4.2% | 1.7% | 13.3% | -4.5% | -12.6% | 10.3% | -18.8% |
| 2017 | -37.0% | 7.4% | 0.6% | 1.1% | -1.1% | 15.0% | 8.0% | 7.3% | 4.2% | 1.3% | -11.4% | 8.3% |