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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	85.6	86.2	86.2	86.2	85.36	271,616
October 13, 2025	86.42	85.82	85.82	86.58	85.3	220,178
October 10, 2025	86.34	86.14	86.14	87.16	86.14	313,732
October 09, 2025	87.48	85.98	85.98	88.08	85.98	324,793
October 08, 2025	84.9	86	86	86.52	84.7	481,379
October 07, 2025	84.4	84.9	84.9	85.22	84.4	297,144
October 06, 2025	84.1	84.44	84.44	85	83.78	256,941
October 03, 2025	82.48	84	84	84.14	82.38	448,858
October 02, 2025	83.18	83.66	83.66	83.78	82.7	287,686
October 01, 2025	82.58	83	83	83.38	82.38	273,265
September 30, 2025	81.48	82.48	82.48	82.52	81.48	282,910
September 29, 2025	81.1	81.74	81.74	82	80.9	317,665
September 26, 2025	80.82	81	81	81.26	80.7	245,428
September 25, 2025	81.06	80.7	80.7	81.1	80.28	320,931
September 24, 2025	81.34	80.76	80.76	81.7	80.68	239,385
September 23, 2025	81.1	81.58	81.58	82.04	81.1	311,993
September 22, 2025	81.74	80.86	80.86	81.88	80.6	244,203
September 19, 2025	81.3	81.74	81.74	81.74	80.76	955,286
September 18, 2025	82	81.4	81.4	82.32	80	525,428
September 17, 2025	83.02	82.28	82.28	83.54	82.06	292,850
September 16, 2025	83.58	82.82	82.82	84.08	82	485,366
September 15, 2025	85.74	84.2	84.2	86.28	84.14	346,753
September 12, 2025	85.44	85.42	85.42	85.78	84.9	201,529
September 11, 2025	84.5	84.82	84.82	85.36	84.48	237,114
September 10, 2025	84.58	84.12	84.12	85.36	84.12	252,733
September 09, 2025	86.92	84.52	84.52	86.92	84.52	517,398
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

Sgs S.A. (SGSN.SW) SIX