SGS S.A. - SGSN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	95.48	94.84	94.84	95.92	94.22	405,425
January 13, 2026	95.3	95.32	95.32	95.82	94.72	357,557
January 12, 2026	95.78	95.3	95.3	95.82	94.48	383,278
January 09, 2026	94.62	95.6	95.6	95.6	94.5	336,484
January 08, 2026	94.9	94.62	94.62	95.18	93.52	304,116
January 07, 2026	93.88	95.02	95.02	95.06	93.66	489,328
January 06, 2026	92.32	93.06	93.06	93.06	91.76	414,406
January 05, 2026	90.62	93	93	93.26	89.9	516,945
December 30, 2025	90.5	90.86	90.86	91.18	90.32	143,974
December 29, 2025	90.72	90.86	90.86	91.12	90.26	163,574
December 23, 2025	91.08	90.76	90.76	91.08	90.6	163,231
December 22, 2025	90	90.9	90.9	91.02	90	226,628
December 19, 2025	90.1	90.24	90.24	90.6	89.58	805,094
December 18, 2025	89.3	90.1	90.1	90.1	88.84	311,451
December 17, 2025	89.22	88.94	88.94	89.7	88.76	352,291
December 16, 2025	88.7	89.28	89.28	89.86	88.7	225,609
December 15, 2025	87.56	88.6	88.6	88.8	87.48	266,041
December 12, 2025	86.78	87.3	87.3	87.8	86.42	295,734
December 11, 2025	87.76	86.94	86.94	87.9	86.06	513,685
December 10, 2025	86.16	87.62	87.62	88.02	86.16	458,657
December 09, 2025	89.7	86.8	86.8	89.8	86.8	453,398
December 08, 2025	90.3	89.66	89.66	90.56	89.66	264,552
December 05, 2025	90.9	90.58	90.58	91.52	90.4	242,017
December 04, 2025	90.18	91.1	91.1	91.36	89.9	235,394
December 03, 2025	90.16	90.4	90.4	91.3	90.02	279,857
December 02, 2025	90	90.26	90.26	90.38	89.82	297,147
December 01, 2025	89.02	90	90	90.36	88.46	571,628
November 28, 2025	90.68	92.16	92.16	92.4	90.68	272,092
November 27, 2025	90.2	90.66	90.66	90.76	90.12	183,695
November 26, 2025	90.26	90.28	90.28	90.62	89.76	267,121
November 25, 2025	90.16	89.82	89.82	90.4	89.08	303,431
November 24, 2025	90.64	90	90	90.72	88.94	674,899
November 21, 2025	90	90.2	90.2	90.66	89.16	325,163
November 20, 2025	90.18	89.22	89.22	90.28	89.22	290,297
November 19, 2025	89.28	89	89	89.4	88.48	218,842
November 18, 2025	90.08	89.12	89.12	90.36	89.06	302,863
November 17, 2025	91.66	90.84	90.84	91.86	90.84	201,801
November 14, 2025	91.44	91.62	91.62	91.88	90.98	286,693
November 13, 2025	92.76	92.1	92.1	92.82	92.1	205,181
November 12, 2025	91.72	92.64	92.64	92.72	91.42	325,975
November 11, 2025	91.14	91.7	91.7	91.72	90.28	286,316
November 10, 2025	90.78	90.6	90.6	91	90.24	300,667
November 07, 2025	91.46	90.5	90.5	91.46	89.64	319,939
November 06, 2025	91.8	90.8	90.8	91.96	90.4	275,137
November 05, 2025	91.64	92.1	92.1	92.56	91.48	446,137
November 04, 2025	90.84	91.8	91.8	91.8	90.3	284,990
November 03, 2025	90.6	91.12	91.12	91.48	90.4	267,810
October 31, 2025	91.06	90.62	90.62	91.22	90.42	349,560
October 30, 2025	90.7	90.92	90.92	91.08	90.46	402,190
October 29, 2025	90.06	90.7	90.7	90.7	89.84	266,161
October 28, 2025	91.14	90.28	90.28	91.16	90.28	251,620
October 27, 2025	91.74	91.12	91.12	91.96	90.66	360,455
October 24, 2025	91	91.3	91.3	91.38	90.38	302,066
October 23, 2025	90.5	90.5	90.5	91.64	90.16	513,888
October 22, 2025	87.98	88.6	88.6	89.34	87.72	412,715
October 21, 2025	88	88.16	88.16	88.3	87.58	161,510
October 20, 2025	87.46	87.82	87.82	87.82	87.16	357,612
October 17, 2025	86.8	87.52	87.52	87.52	86.6	344,124
October 16, 2025	87.2	87.24	87.24	87.62	86.86	238,292
October 15, 2025	86.34	87	87	87.14	86	446,546

SGS S.A. (SGSN.SW) SIX