SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	84.65	85.32	84.12	84.15	84.15	-0.90%	251,461
Sep 9, 2025	86.70	86.56	84.52	84.91	84.91	-1.35%	73,348
Sep 8, 2025	85.14	86.54	85.08	86.07	86.07	1.65%	97,262
Sep 5, 2025	84.53	86.20	83.84	84.68	84.68	2.66%	194,355
Sep 4, 2025	81.62	82.88	81.60	82.48	82.48	1.85%	133,472
Sep 3, 2025	80.49	81.44	80.42	80.98	80.98	1.06%	133,769
Sep 2, 2025	80.94	81.10	79.90	80.13	80.13	-1.03%	175,832
Sep 1, 2025	81.64	81.86	80.80	80.96	80.96	-0.85%	12,846
Aug 29, 2025	81.66	82.04	81.06	81.65	81.65	-0.14%	137,132
Aug 28, 2025	82.23	82.60	81.58	81.77	81.77	-0.32%	325,439
Aug 27, 2025	81.60	82.24	81.27	82.03	82.03	-0.21%	19,813
Aug 26, 2025	82.58	82.74	81.72	82.20	82.20	-1.32%	21,780
Aug 25, 2025	83.48	83.70	82.88	83.30	83.30	0.05%	22,147
Aug 22, 2025	83.01	83.69	83.18	83.26	83.26	-0.12%	11,981
Aug 21, 2025	84.51	84.71	83.20	83.36	83.36	-1.31%	20,799
Aug 20, 2025	82.78	85.18	82.82	84.46	84.46	2.76%	8,711
Aug 19, 2025	81.68	82.80	81.56	82.19	82.19	0.44%	14,380
Aug 18, 2025	82.48	82.62	81.58	81.83	81.83	-0.84%	11,538
Aug 15, 2025	83.15	83.26	81.90	82.52	82.52	-0.51%	35,869
Aug 14, 2025	83.32	83.41	82.58	82.95	82.95	0.10%	30,713
Aug 13, 2025	82.66	82.86	82.44	82.86	82.86	0.83%	28,331
Aug 12, 2025	82.03	82.50	81.84	82.18	82.18	-	9,208
Aug 11, 2025	82.23	82.64	81.82	82.18	82.18	0.15%	35,726
Aug 8, 2025	84.10	84.28	81.82	82.06	82.06	-2.26%	13,829
Aug 7, 2025	82.03	83.96	82.02	83.96	83.96	1.97%	3,487
Aug 6, 2025	82.78	83.16	81.76	82.34	82.34	-0.51%	16,384
Aug 5, 2025	82.70	83.12	82.40	82.76	82.76	0.39%	30,870
Aug 4, 2025	81.23	83.02	80.92	82.43	82.43	-1.01%	18,742
Jul 31, 2025	83.20	83.54	82.80	83.27	83.27	-0.21%	44,246
Jul 30, 2025	83.50	84.04	82.90	83.45	83.45	-0.01%	212,748
Jul 29, 2025	83.61	84.00	82.92	83.46	83.46	-1.06%	13,011
Jul 28, 2025	84.45	85.42	83.80	84.35	84.35	0.42%	94,858
Jul 25, 2025	87.32	87.70	82.54	84.00	84.00	0.97%	59,776
Jul 24, 2025	82.76	83.66	82.62	83.19	83.19	0.84%	66,126
Jul 23, 2025	83.22	83.58	82.30	82.50	82.50	0.07%	34,812
Jul 22, 2025	82.85	83.20	81.93	82.44	82.44	-0.69%	6,200
Jul 21, 2025	83.48	84.98	82.94	83.01	83.01	-0.65%	3,998
Jul 18, 2025	83.38	83.86	83.24	83.56	83.56	0.38%	17,139
Jul 17, 2025	83.26	83.70	82.84	83.24	83.24	0.58%	14,771
Jul 16, 2025	82.81	83.30	82.58	82.76	82.76	-0.14%	61,092
Jul 15, 2025	82.97	83.62	82.78	82.88	82.88	0.07%	7,854
Jul 14, 2025	83.38	83.56	82.56	82.83	82.83	-1.18%	45,491
Jul 11, 2025	83.69	84.12	83.23	83.82	83.82	1.13%	14,651
Jul 10, 2025	82.48	83.56	82.44	82.88	82.88	0.69%	12,418
Jul 9, 2025	82.76	82.94	81.86	82.31	82.31	-0.81%	17,556
Jul 8, 2025	83.05	83.44	82.18	82.98	82.98	-0.14%	14,380
Jul 7, 2025	83.24	83.34	82.64	83.10	83.10	-0.34%	109,971
Jul 4, 2025	83.13	83.63	82.98	83.38	83.38	0.37%	15,222
Jul 3, 2025	82.72	83.48	82.90	83.07	83.07	0.32%	9,014
Jul 2, 2025	82.54	83.54	81.90	82.81	82.81	3.35%	30,349