SGS SA (SGSOF)
OTCMKTS
· Delayed Price · Currency is USD
95.49
+0.02 (0.02%)
Apr 24, 2025, 11:08 AM EDT
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - | - |
| Apr 22, 2025 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - | - |
| Apr 21, 2025 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - | - |
| Apr 17, 2025 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | 5.58% | 1 |
| Apr 16, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - | - |
| Apr 15, 2025 | 90.43 | 90.43 | 90.42 | 90.42 | 90.42 | -0.42% | 725 |
| Apr 14, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.92% | 24 |
| Apr 11, 2025 | 89.67 | 91.64 | 89.67 | 91.64 | 91.64 | 8.41% | 12 |
| Apr 10, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - | - |
| Apr 9, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -5.15% | 558 |
| Apr 8, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -7.01% | 2 |
| Apr 7, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - | - |
| Apr 4, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - | - |
| Apr 3, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - | - |
| Apr 2, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - | - |
| Apr 1, 2025 | 98.31 | 99.92 | 95.84 | 95.84 | 95.84 | -3.29% | 52 |
| Mar 31, 2025 | 99.28 | 99.28 | 99.10 | 99.10 | 95.49 | -1.88% | 33 |
| Mar 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 97.32 | - | 858 |
| Mar 27, 2025 | 100.01 | 101.00 | 100.01 | 101.00 | 97.32 | - | 13 |
| Mar 26, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 97.32 | - | - |
| Mar 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 97.32 | - | - |
| Mar 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 97.32 | 1.00% | 2 |
| Mar 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.36 | - | - |
| Mar 20, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.36 | - | - |
| Mar 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.36 | - | - |
| Mar 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.36 | - | - |
| Mar 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.36 | - | - |
| Mar 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 96.36 | - | - |
| Mar 13, 2025 | 104.07 | 104.07 | 100.00 | 100.00 | 96.36 | 3.34% | 26 |
| Mar 12, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 93.24 | - | - |
| Mar 11, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 93.24 | 0.80% | 3 |
| Mar 10, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 92.50 | - | - |
| Mar 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 92.50 | - | - |
| Mar 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 92.50 | -10.67% | 520 |
| Mar 5, 2025 | 107.47 | 107.47 | 107.47 | 107.47 | 103.56 | 2.34% | 9 |
| Mar 4, 2025 | 99.29 | 105.01 | 99.29 | 105.01 | 101.18 | -2.08% | 60 |
| Mar 3, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 103.34 | - | - |
| Feb 28, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 103.34 | - | 464 |
| Feb 27, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 103.34 | - | 400 |
| Feb 26, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 103.34 | - | - |
| Feb 25, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 103.34 | -2.68% | 5 |
| Feb 24, 2025 | 103.87 | 110.20 | 103.87 | 110.20 | 106.18 | 5.40% | 6 |
| Feb 21, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 100.74 | - | - |
| Feb 20, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 100.74 | 1.41% | 40 |
| Feb 19, 2025 | 103.09 | 103.09 | 103.09 | 103.09 | 99.34 | 3.65% | 22 |
| Feb 18, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 95.84 | - | - |
| Feb 14, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 95.84 | - | - |
| Feb 13, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 95.84 | - | - |
| Feb 12, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 95.84 | - | - |
| Feb 11, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 95.84 | - | 12 |