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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.88	93.84	93.84	94.22	93.34	418,554
February 19, 2026	94.52	93.78	93.78	94.76	93.3	360,373
February 18, 2026	94.22	93.98	93.98	94.9	93.98	267,607
February 17, 2026	93.34	94.38	94.38	94.76	93.22	310,274
February 16, 2026	94.7	93.72	93.72	94.9	93.62	350,833
February 13, 2026	93.4	94.3	94.3	94.74	92.48	501,167
February 12, 2026	93.68	92.2	92.2	94.18	91.3	378,773
February 11, 2026	96.24	93.06	93.06	96.56	93.06	755,566
February 10, 2026	97	96.78	96.78	97.24	95.4	511,010
February 09, 2026	95.34	96.32	96.32	96.5	95.18	318,057
February 06, 2026	95.04	95.36	95.36	95.62	93.86	392,391
February 05, 2026	94.74	95.72	95.72	96	93.96	383,232
February 04, 2026	91.94	93.26	93.26	93.78	91.84	376,712
February 03, 2026	95	91.84	91.84	95	91.26	347,573
February 02, 2026	93.26	94.16	94.16	94.42	93.14	297,958
January 30, 2026	92.46	92.8	92.8	93.92	92.36	484,741
January 29, 2026	92.9	92.6	92.6	93.78	92.36	387,411
January 28, 2026	94	92.8	92.8	94.1	92.3	351,621
January 27, 2026	93.78	94.44	94.44	95.18	93.78	325,192
January 26, 2026	94.5	93.66	93.66	94.78	93.54	252,522
January 23, 2026	94.16	94.54	94.54	94.54	93.34	357,743
January 22, 2026	94	94.3	94.3	94.76	93.54	403,945
January 21, 2026	92.7	93.28	93.28	93.28	92.16	379,583
January 20, 2026	94.06	93.34	93.34	94.64	92.32	353,386
January 19, 2026	95	94.58	94.58	95.24	94.02	278,164
January 16, 2026	96.18	95.74	95.74	96.34	95	274,707
January 15, 2026	94.94	96.08	96.08	96.2	94.42	340,253
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

SGS S.A. (SGSN.SW) SIX