SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	96.36	96.28	93.06	93.08	93.08	-3.06%	188,818
Feb 10, 2026	96.77	97.07	95.40	96.02	96.02	-0.07%	85,682
Feb 9, 2026	95.24	96.47	95.31	96.09	96.09	1.26%	120,447
Feb 6, 2026	94.85	95.80	94.06	94.90	94.90	-0.83%	71,833
Feb 5, 2026	94.85	95.97	93.91	95.69	95.69	2.63%	309,111
Feb 4, 2026	91.93	93.68	91.94	93.24	93.24	1.17%	34,743
Feb 3, 2026	94.68	95.00	91.44	92.16	92.16	-2.14%	13,501
Feb 2, 2026	93.08	94.40	93.26	94.18	94.18	0.68%	248,311
Jan 30, 2026	92.32	93.90	92.70	93.54	93.54	0.99%	38,089
Jan 29, 2026	93.02	93.81	92.42	92.62	92.62	-0.65%	53,383
Jan 28, 2026	94.09	94.78	92.34	93.23	93.22	-1.10%	54,294
Jan 27, 2026	93.90	95.12	93.78	94.26	94.26	0.07%	149,066
Jan 26, 2026	94.74	94.67	93.58	94.20	94.20	-0.36%	10,986
Jan 23, 2026	94.17	94.54	93.34	94.54	94.54	0.58%	116,438
Jan 22, 2026	93.88	94.66	93.52	93.99	93.99	1.21%	40,351
Jan 21, 2026	92.73	93.28	92.21	92.87	92.87	-0.50%	77,703
Jan 20, 2026	94.35	94.64	92.30	93.33	93.33	-1.36%	86,182
Jan 19, 2026	95.20	95.82	94.04	94.61	94.61	-1.20%	34,713
Jan 16, 2026	95.89	96.33	95.10	95.77	95.77	0.91%	255,593
Jan 15, 2026	95.28	96.18	94.50	94.91	94.91	-0.15%	44,282
Jan 14, 2026	95.38	95.88	94.28	95.05	95.05	-0.28%	51,821
Jan 13, 2026	95.28	95.64	94.80	95.32	95.32	0.38%	376,960
Jan 12, 2026	95.77	95.78	94.52	94.96	94.96	0.37%	30,034
Jan 9, 2026	94.62	95.60	94.54	94.61	94.61	0.20%	50,664
Jan 8, 2026	94.89	94.98	93.54	94.42	94.42	-0.26%	66,255
Jan 7, 2026	93.74	95.07	93.66	94.67	94.67	1.72%	76,201
Jan 6, 2026	92.24	93.07	91.76	93.07	93.07	0.68%	93,024
Jan 5, 2026	90.74	93.24	89.98	92.44	92.44	1.73%	41,649
Dec 30, 2025	90.52	91.16	90.48	90.86	90.86	-	45,734
Dec 29, 2025	90.66	91.08	90.28	90.86	90.86	0.09%	61,094
Dec 23, 2025	90.85	91.12	90.60	90.78	90.78	-0.05%	34,648
Dec 22, 2025	90.09	91.02	90.00	90.82	90.82	0.65%	51,687
Dec 19, 2025	90.17	90.58	89.61	90.24	90.23	0.15%	109,107
Dec 18, 2025	89.31	90.10	88.88	90.10	90.10	1.09%	98,963
Dec 17, 2025	89.25	89.64	88.82	89.13	89.13	-0.44%	83,782
Dec 16, 2025	88.73	89.86	88.60	89.52	89.52	1.04%	129,775
Dec 15, 2025	87.52	88.70	86.00	88.60	88.60	1.46%	66,510
Dec 12, 2025	86.78	87.76	86.78	87.33	87.33	0.80%	80,475
Dec 11, 2025	87.52	87.76	86.22	86.64	86.64	-0.62%	32,120
Dec 10, 2025	86.50	88.00	86.16	87.18	87.18	-1.55%	42,187
Dec 9, 2025	89.60	89.94	86.80	88.56	88.56	-1.76%	104,234
Dec 8, 2025	90.37	90.52	89.66	90.14	90.14	-1.27%	57,572
Dec 5, 2025	90.87	91.50	90.42	91.30	91.30	0.33%	21,330
Dec 4, 2025	90.19	91.34	89.94	91.00	91.00	0.52%	19,641
Dec 3, 2025	90.17	91.02	90.06	90.53	90.53	0.29%	52,137
Dec 2, 2025	89.96	90.40	89.82	90.27	90.27	0.76%	165,481
Dec 1, 2025	88.88	90.40	88.30	89.59	89.59	-2.63%	61,959
Nov 28, 2025	90.66	92.39	90.68	92.01	92.01	1.66%	208,039
Nov 27, 2025	90.23	90.70	90.12	90.51	90.51	0.17%	29,722
Nov 26, 2025	90.29	90.58	89.82	90.36	90.36	0.60%	70,281