Somnigroup International Stock Price History
| SGI Stock | 90.22 0.59 0.65% |
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 90.22, as last reported on the 4th of December, with the highest price reaching 91.28 and the lowest price hitting 89.84 during the day.
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 0.0369, which indicates the firm had a 0.0369 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Somnigroup International, which you can use to evaluate the volatility of the company. Please validate Somnigroup International's Risk Adjusted Performance of 0.0459, semi deviation of 1.46, and Coefficient Of Variation of 1772.51 to confirm if the risk estimate we provide is consistent with the expected return of 0.0781%.
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.
IPO Date 18th of December 2003 | 200 Day MA 72.5523 | 50 Day MA 85.395 | Beta 1.328 |
Somnigroup | Build AI portfolio with Somnigroup Stock |
Sharpe Ratio = 0.0369
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | SGI | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.12 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.08 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 2 98% of assets perform better |
Based on monthly moving average Somnigroup International is performing at about 2% 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 6.5523 | Enterprise Value Ebitda 30.8227 | Price Sales 2.7966 | Shares Float 175.5 M | Dividend Share 0.58 |
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 Price | November 10, 2025 | 93.33 |
| Lowest Price | October 31, 2025 | 79.2 |
Somnigroup International December 4, 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 | (0.41) | |
| Somnigroup International Price Action Indicator | (0.64) | |
| Somnigroup International Price Rate Of Daily Change | 0.99 | |
| Somnigroup International Accumulation Distribution | 19,377 |
Somnigroup International December 4, 2025 Stock Price Analysis
Somnigroup Stock Price History Data
The price series of Somnigroup International for the period between Fri, Sep 5, 2025 and Thu, Dec 4, 2025 has a statistical range of 14.13 with a coefficient of variation of 4.04. The price distribution for the period has arithmetic mean of 85.43. The median price for the last 90 days is 84.68. The company completed stock split (4:1) on 24th of November 2020. Somnigroup International had dividends distributed to its stock-holders on 2025-11-20.| Open | High | Low | Close | Volume | ||
| 12/04/2025 | 90.47 | 91.28 | 89.84 | 90.22 | 1,228,280 | |
12/03/2025 | 92.66 | 93.27 | 90.25 | 90.81 | 1,679,300 | |
12/02/2025 | 93.43 | 94.14 | 92.33 | 92.67 | 1,531,016 | |
| 12/01/2025 | 88.70 | 93.23 | 88.27 | 93.19 | 2,230,771 | |
11/28/2025 | 91.23 | 91.91 | 90.44 | 91.52 | 633,900 | |
| 11/26/2025 | 89.20 | 91.70 | 89.20 | 90.70 | 1,803,786 | |
11/25/2025 | 88.02 | 90.04 | 86.59 | 89.26 | 4,250,114 | |
11/24/2025 | 87.61 | 89.15 | 87.16 | 87.86 | 1,963,200 | |
11/21/2025 | 85.99 | 88.44 | 84.20 | 87.37 | 2,817,944 | |
11/20/2025 | 85.80 | 87.48 | 84.48 | 84.64 | 2,039,073 | |
11/19/2025 | 84.03 | 85.83 | 83.62 | 84.52 | 2,636,000 | |
| 11/18/2025 | 85.97 | 85.97 | 83.47 | 83.73 | 2,101,600 | |
11/17/2025 | 88.23 | 88.34 | 85.74 | 85.85 | 1,776,300 | |
| 11/14/2025 | 87.22 | 88.57 | 87.22 | 88.18 | 1,566,500 | |
| 11/13/2025 | 91.87 | 92.40 | 88.08 | 88.46 | 1,978,300 | |
| 11/12/2025 | 92.27 | 92.50 | 91.36 | 91.85 | 2,751,100 | |
11/11/2025 | 93.33 | 93.84 | 91.82 | 91.90 | 1,873,300 | |
| 11/10/2025 | 91.26 | 93.84 | 90.84 | 93.33 | 3,040,600 | |
| 11/07/2025 | 89.28 | 91.38 | 88.63 | 91.09 | 3,117,300 | |
| 11/06/2025 | 84.26 | 89.55 | 82.88 | 88.82 | 4,588,100 | |
11/05/2025 | 79.49 | 80.22 | 78.07 | 79.46 | 2,999,000 | |
11/04/2025 | 78.75 | 80.20 | 77.93 | 79.97 | 2,164,000 | |
11/03/2025 | 79.78 | 79.78 | 77.87 | 79.34 | 3,116,700 | |
10/31/2025 | 79.75 | 80.41 | 78.88 | 79.20 | 1,750,100 | |
10/30/2025 | 81.60 | 81.79 | 79.21 | 79.64 | 1,916,800 | |
10/29/2025 | 82.65 | 83.14 | 81.44 | 81.59 | 2,029,800 | |
10/28/2025 | 82.01 | 83.34 | 81.65 | 82.95 | 2,048,500 | |
| 10/27/2025 | 83.50 | 84.11 | 82.14 | 82.28 | 1,255,600 | |
10/24/2025 | 83.71 | 83.85 | 82.42 | 82.75 | 1,306,900 | |
10/23/2025 | 83.73 | 84.28 | 82.57 | 82.77 | 1,307,400 | |
10/22/2025 | 84.62 | 84.91 | 83.49 | 83.67 | 1,532,700 | |
10/21/2025 | 83.92 | 85.48 | 83.47 | 84.68 | 1,587,300 | |
10/20/2025 | 84.56 | 84.56 | 83.07 | 83.92 | 1,358,100 | |
10/17/2025 | 84.96 | 85.28 | 83.91 | 84.10 | 1,358,300 | |
10/16/2025 | 86.41 | 86.53 | 83.95 | 84.86 | 1,838,500 | |
10/15/2025 | 87.49 | 87.63 | 86.15 | 86.28 | 1,919,800 | |
10/14/2025 | 84.05 | 87.49 | 84.05 | 87.20 | 2,307,700 | |
10/13/2025 | 84.97 | 85.59 | 84.61 | 84.90 | 1,653,800 | |
10/10/2025 | 84.64 | 85.05 | 83.26 | 83.58 | 2,009,200 | |
10/09/2025 | 85.32 | 85.54 | 83.52 | 83.78 | 1,744,600 | |
10/08/2025 | 83.89 | 85.58 | 83.26 | 85.43 | 1,536,800 | |
10/07/2025 | 83.93 | 84.63 | 82.84 | 83.67 | 1,180,000 | |
10/06/2025 | 84.35 | 85.14 | 83.24 | 84.33 | 1,342,200 | |
| 10/03/2025 | 84.01 | 84.73 | 83.20 | 84.09 | 1,371,100 | |
10/02/2025 | 82.78 | 83.86 | 82.29 | 83.81 | 1,295,400 | |
10/01/2025 | 83.75 | 84.20 | 82.52 | 83.07 | 1,199,700 | |
09/30/2025 | 82.29 | 84.24 | 82.05 | 84.18 | 1,782,800 | |
09/29/2025 | 82.99 | 83.29 | 81.51 | 82.36 | 1,556,800 | |
09/26/2025 | 82.28 | 82.89 | 81.88 | 82.49 | 1,200,900 | |
09/25/2025 | 81.46 | 82.19 | 81.14 | 81.91 | 1,733,700 | |
09/24/2025 | 83.22 | 83.89 | 81.92 | 81.94 | 2,752,900 | |
09/23/2025 | 84.12 | 84.89 | 83.92 | 84.29 | 1,644,000 | |
09/22/2025 | 84.94 | 85.11 | 83.69 | 84.09 | 1,612,800 | |
09/19/2025 | 85.66 | 86.23 | 85.37 | 85.40 | 3,551,400 | |
09/18/2025 | 85.10 | 86.09 | 84.90 | 85.86 | 2,106,000 | |
09/17/2025 | 85.08 | 86.22 | 84.03 | 84.90 | 2,118,400 | |
09/16/2025 | 85.28 | 85.73 | 84.10 | 85.03 | 1,872,300 | |
09/15/2025 | 85.24 | 85.46 | 84.26 | 85.28 | 1,679,400 | |
09/12/2025 | 85.34 | 85.83 | 83.74 | 83.93 | 1,371,900 | |
09/11/2025 | 85.09 | 86.19 | 84.67 | 85.94 | 1,909,100 | |
09/10/2025 | 84.21 | 85.56 | 83.89 | 84.91 | 1,650,700 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 178.2 M | 92.7 M | |
| Net Income Applicable To Common Shares | 384.3 M | 322.2 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.
Did you try this?
Run Idea Optimizer Now
Idea OptimizerUse advanced portfolio builder with pre-computed micro ideas to build optimal portfolio |
| 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.
| Risk Adjusted Performance | 0.0459 | |||
| Jensen Alpha | 0.066 | |||
| Total Risk Alpha | (0.12) | |||
| Sortino Ratio | 0.0209 | |||
| Treynor Ratio | 0.1957 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules |