SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.75	102.75	102.75	102.75	102.75	-0.10%	-
Feb 19, 2026	102.85	102.85	102.85	102.85	102.85	-0.92%	-
Feb 18, 2026	103.80	103.80	103.80	103.80	103.80	1.47%	-
Feb 17, 2026	102.30	102.30	102.30	102.30	102.30	-1.35%	-
Feb 16, 2026	103.70	103.70	103.70	103.70	103.70	2.67%	-
Feb 13, 2026	101.00	101.00	101.00	101.00	101.00	-1.46%	-
Feb 12, 2026	102.50	102.50	102.50	102.50	102.50	-0.19%	-
Feb 11, 2026	107.10	107.10	102.70	102.70	102.70	-3.02%	10
Feb 10, 2026	105.90	105.90	105.90	105.90	105.90	1.78%	-
Feb 9, 2026	104.05	104.05	104.05	104.05	104.05	0.29%	-
Feb 6, 2026	103.75	103.75	103.75	103.75	103.75	2.17%	-
Feb 5, 2026	101.55	101.55	101.55	101.55	101.55	1.77%	-
Feb 4, 2026	99.78	99.78	99.78	99.78	99.78	-1.06%	-
Feb 3, 2026	102.55	102.55	100.85	100.85	100.85	0.80%	25
Feb 2, 2026	100.05	100.05	100.05	100.05	100.05	-0.84%	-
Jan 30, 2026	100.90	100.90	100.90	100.90	100.90	-0.20%	-
Jan 29, 2026	101.10	101.10	101.10	101.10	101.10	-1.65%	-
Jan 28, 2026	102.80	102.80	102.80	102.80	102.80	1.18%	-
Jan 27, 2026	101.60	101.60	101.60	101.60	101.60	-0.34%	-
Jan 26, 2026	101.95	101.95	101.95	101.95	101.95	0.64%	-
Jan 23, 2026	101.30	101.30	101.30	101.30	101.30	0.35%	-
Jan 22, 2026	100.95	100.95	100.95	100.95	100.95	0.45%	-
Jan 21, 2026	100.50	100.50	100.50	100.50	100.50	-0.64%	-
Jan 20, 2026	101.15	101.15	101.15	101.15	101.15	-0.25%	-
Jan 19, 2026	101.40	101.40	101.40	101.40	101.40	-1.79%	-
Jan 16, 2026	103.25	103.25	103.25	103.25	103.25	1.13%	-
Jan 15, 2026	102.10	102.10	102.10	102.10	102.10	0.54%	-
Jan 14, 2026	101.55	101.55	101.55	101.55	101.55	-0.73%	-
Jan 13, 2026	102.30	102.30	102.30	102.30	102.30	0.29%	-
Jan 12, 2026	102.00	102.00	102.00	102.00	102.00	0.59%	-
Jan 9, 2026	101.40	101.40	101.40	101.40	101.40	-0.39%	-
Jan 8, 2026	101.75	101.80	101.75	101.80	101.80	-0.10%	50
Jan 7, 2026	99.94	101.90	99.94	101.90	101.90	3.28%	40
Jan 6, 2026	98.66	98.66	98.66	98.66	98.66	0.35%	-
Jan 5, 2026	98.32	98.32	98.32	98.32	98.32	0.47%	-
Jan 2, 2026	97.86	97.86	97.86	97.86	97.86	0.14%	-
Dec 30, 2025	97.72	97.72	97.72	97.72	97.72	0.21%	-
Dec 29, 2025	97.52	97.52	97.52	97.52	97.52	-0.20%	-
Dec 23, 2025	97.72	97.72	97.72	97.72	97.72	0.93%	-
Dec 22, 2025	96.82	96.82	96.82	96.82	96.82	0.37%	-
Dec 19, 2025	96.46	96.46	96.46	96.46	96.46	1.32%	-
Dec 18, 2025	95.20	95.20	95.20	95.20	95.20	-0.27%	-
Dec 17, 2025	95.46	95.46	95.46	95.46	95.46	1.19%	-
Dec 16, 2025	94.34	94.34	94.34	94.34	94.34	0.83%	-
Dec 15, 2025	93.56	93.56	93.56	93.56	93.56	-0.02%	-
Dec 12, 2025	93.58	93.58	93.58	93.58	93.58	0.47%	-
Dec 11, 2025	93.14	93.14	93.14	93.14	93.14	0.91%	-
Dec 10, 2025	92.30	92.30	92.30	92.30	92.30	-0.73%	-
Dec 9, 2025	95.60	95.60	92.98	92.98	92.98	-3.25%	66
Dec 8, 2025	96.42	96.42	96.10	96.10	96.10	-1.44%	27