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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	85.16	86.46	86.46	86.56	85	329,570
September 05, 2025	84.2	85.38	85.38	86.24	83.56	483,228
September 04, 2025	81.62	82.16	82.16	82.92	81.62	375,183
September 03, 2025	80.42	81.44	81.44	81.44	80.08	316,070
September 02, 2025	81	80	80	81.18	79.9	285,813
September 01, 2025	81.66	80.98	80.98	81.96	80.78	198,169
August 29, 2025	81.68	81.56	81.56	82.14	81.06	417,615
August 28, 2025	82.4	81.84	81.84	82.72	81.54	185,475
August 27, 2025	81.54	82.1	82.1	82.26	81.26	250,461
August 26, 2025	82.5	81.72	81.72	82.9	81.72	553,903
August 25, 2025	83.42	82.88	82.88	83.74	82.88	209,038
August 22, 2025	82.94	83.42	83.42	83.7	82.94	183,432
August 21, 2025	84.6	83.32	83.32	84.64	83.18	262,350
August 20, 2025	83	84.58	84.58	85.22	82.78	278,853
August 19, 2025	81.64	82.8	82.8	82.86	81.52	261,662
August 18, 2025	82.54	81.64	81.64	82.72	81.56	280,740
August 15, 2025	83.08	82.18	82.18	83.24	81.92	281,332
August 14, 2025	83.34	82.94	82.94	83.34	82.56	404,364
August 13, 2025	82.78	82.86	82.86	82.86	82.38	442,893
August 12, 2025	82	82.46	82.46	82.5	81.82	315,297
August 11, 2025	82.36	82.1	82.1	82.74	81.8	288,083
August 08, 2025	84.24	81.82	81.82	84.3	81.82	386,948
August 07, 2025	82	83.96	83.96	84.04	82	294,136
August 06, 2025	82.72	82	82	83.18	81.78	240,986
August 05, 2025	82.84	82.66	82.66	83.16	82.42	281,447
August 04, 2025	80.88	82.42	82.42	83.04	80.86	399,482
July 31, 2025	83.26	82.8	82.8	83.64	82.8	329,008
July 30, 2025	83.52	83.12	83.12	84.08	82.88	334,948
July 29, 2025	83.64	83.2	83.2	83.9	82.84	323,753
July 28, 2025	84.54	83.8	83.8	85.54	83.8	516,351
July 25, 2025	87	84	84	87.5	82.34	622,047
July 24, 2025	82.76	83.66	83.66	83.66	82.5	384,116
July 23, 2025	83.5	82.5	82.5	83.64	82.26	311,602
July 22, 2025	82.94	82.76	82.76	83.26	81.84	309,528
July 21, 2025	83.6	82.94	82.94	83.88	82.84	183,554
July 18, 2025	83.26	83.54	83.54	83.88	83.22	463,281
July 17, 2025	83.28	83.24	83.24	83.68	82.86	192,002
July 16, 2025	82.9	82.76	82.76	83.32	82.58	237,246
July 15, 2025	82.88	82.88	82.88	83.62	82.68	191,382
July 14, 2025	83.1	82.84	82.84	83.34	82.54	225,438
July 11, 2025	83.62	83.46	83.46	84.14	83.22	357,675
July 10, 2025	82.54	83.56	83.56	83.56	82.46	432,446
July 09, 2025	82.7	82.14	82.14	83	81.86	311,329
July 08, 2025	83.12	82.94	82.94	83.52	82.16	300,396
July 07, 2025	83.34	83.1	83.1	83.48	82.6	282,976
July 04, 2025	83.2	83.38	83.38	83.86	82.98	248,698
July 03, 2025	82.96	83.4	83.4	83.56	82.74	394,470
July 02, 2025	82.8	82.34	82.34	83.66	81.92	533,115
July 01, 2025	80.22	80.62	80.62	80.66	79.96	339,614
June 30, 2025	81	80.5	80.5	81.26	80.02	345,161
June 27, 2025	80.44	81.28	81.28	81.6	80.28	297,506
June 26, 2025	80.42	80.26	80.26	80.44	79.68	435,858
June 25, 2025	82	80.32	80.32	82.08	80.32	471,319
June 24, 2025	82.42	82.36	82.36	83.24	81.88	460,305
June 23, 2025	80.3	81.66	81.66	81.66	80.08	381,956
June 20, 2025	84	80.94	80.94	84.22	80.4	1.28M
June 19, 2025	83.5	84	84	84.16	83.02	266,166
June 18, 2025	84.98	83.76	83.76	85.02	83.58	278,066
June 17, 2025	84.56	84.78	84.78	85.38	84.3	301,697
June 16, 2025	85.04	84.84	84.84	85.48	84.64	248,321

Sgs S.A. (SGSN.SW) SIX