SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	98.06	98.94	98.06	98.94	98.94	1.89%	10
Nov 27, 2025	97.10	97.10	97.10	97.10	97.10	0.27%	-
Nov 26, 2025	96.84	96.84	96.84	96.84	96.84	0.62%	-
Nov 25, 2025	96.24	96.24	96.24	96.24	96.24	-0.66%	165
Nov 21, 2025	96.26	97.24	96.26	96.88	96.88	1.02%	391
Nov 20, 2025	95.90	95.90	95.90	95.90	95.90	0.23%	-
Nov 19, 2025	95.68	95.68	95.68	95.68	95.68	-0.62%	-
Nov 18, 2025	97.06	97.06	96.28	96.28	96.28	-2.09%	1
Nov 17, 2025	99.04	99.04	98.34	98.34	98.34	-1.11%	180
Nov 14, 2025	99.18	99.44	99.16	99.44	99.44	-0.50%	175
Nov 13, 2025	100.20	100.20	99.94	99.94	99.94	-0.36%	180
Nov 12, 2025	100.30	100.30	100.30	100.30	100.30	1.46%	-
Nov 11, 2025	98.16	98.86	98.16	98.86	98.86	1.71%	2
Nov 10, 2025	97.20	97.20	97.20	97.20	97.20	0.02%	-
Nov 7, 2025	97.18	97.18	97.18	97.18	97.18	-0.23%	-
Nov 6, 2025	97.40	97.40	97.40	97.40	97.40	-1.50%	-
Nov 5, 2025	98.88	98.88	98.88	98.88	98.88	0.12%	-
Nov 4, 2025	98.76	98.76	98.76	98.76	98.76	0.86%	-
Nov 3, 2025	97.46	97.92	97.46	97.92	97.92	0.08%	90
Oct 31, 2025	97.84	97.84	97.84	97.84	97.84	-0.20%	-
Oct 30, 2025	98.04	98.04	98.04	98.04	98.04	0.39%	-
Oct 29, 2025	97.20	97.66	97.20	97.66	97.66	0.06%	102
Oct 28, 2025	97.60	97.60	97.60	97.60	97.60	-0.79%	-
Oct 27, 2025	98.64	98.64	98.16	98.38	98.38	-0.34%	332
Oct 24, 2025	98.44	98.72	98.44	98.72	98.72	2.88%	1
Oct 22, 2025	96.02	96.02	95.96	95.96	95.96	0.73%	105
Oct 21, 2025	95.26	95.26	95.26	95.26	95.26	0.21%	-
Oct 20, 2025	95.06	95.06	95.06	95.06	95.06	0.40%	-
Oct 17, 2025	94.26	94.68	94.26	94.68	94.68	0.68%	1
Oct 16, 2025	94.04	94.04	94.04	94.04	94.04	0.56%	-
Oct 15, 2025	93.52	93.52	93.52	93.52	93.52	0.82%	-
Oct 14, 2025	92.76	92.76	92.76	92.76	92.76	0.61%	-
Oct 13, 2025	92.04	92.20	92.04	92.20	92.20	-0.32%	2
Oct 10, 2025	92.50	92.50	92.50	92.50	92.50	0.35%	-
Oct 9, 2025	92.18	92.18	92.18	92.18	92.18	-0.17%	-
Oct 8, 2025	92.16	92.34	92.16	92.34	92.34	1.23%	2
Oct 7, 2025	91.22	91.22	91.22	91.22	91.22	0.64%	-
Oct 6, 2025	90.64	90.64	90.64	90.64	90.64	0.78%	-
Oct 3, 2025	89.94	89.94	89.94	89.94	89.94	1.58%	-
Oct 1, 2025	88.40	88.54	88.40	88.54	88.54	0.45%	33
Sep 30, 2025	88.14	88.14	88.14	88.14	88.14	1.01%	-
Sep 29, 2025	87.26	87.26	87.26	87.26	87.26	0.58%	-
Sep 26, 2025	86.76	86.76	86.76	86.76	86.76	0.35%	-
Sep 25, 2025	86.46	86.46	86.46	86.46	86.46	-0.05%	-
Sep 24, 2025	86.50	86.50	86.50	86.50	86.50	-0.83%	-
Sep 23, 2025	87.22	87.22	87.22	87.22	87.22	0.81%	-
Sep 22, 2025	86.52	86.52	86.52	86.52	86.52	-1.19%	-
Sep 19, 2025	87.56	87.56	87.56	87.56	87.56	0.39%	-
Sep 18, 2025	86.72	87.22	85.96	87.22	87.22	-3.20%	220
Sep 15, 2025	90.10	90.10	90.10	90.10	90.10	-1.53%	-