SGS SA (SGSOF)
OTCMKTS · Delayed Price · Currency is USD
103.00
-3.70 (-3.47%)
At close: Mar 27, 2026
SGSOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.47% | 260 |
| Mar 24, 2026 | 101.66 | 106.70 | 101.66 | 106.70 | 106.70 | 4.12% | 202 |
| Mar 23, 2026 | 104.26 | 104.26 | 102.48 | 102.48 | 102.48 | -4.14% | 75 |
| Mar 20, 2026 | 108.89 | 108.89 | 106.91 | 106.91 | 106.91 | -5.39% | 50 |
| Mar 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.20% | 30 |
| Mar 17, 2026 | 106.89 | 113.23 | 106.89 | 113.23 | 113.23 | 5.88% | 108 |
| Mar 16, 2026 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | -2.89% | 125 |
| Mar 13, 2026 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | -8.23% | 75 |
| Mar 12, 2026 | 119.25 | 120.00 | 119.25 | 120.00 | 120.00 | -6.18% | 2 |
| Mar 4, 2026 | 115.37 | 127.90 | 115.37 | 127.90 | 127.90 | 4.95% | 27 |
| Feb 20, 2026 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | -2.50% | 460 |
| Feb 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 5,000 |
| Feb 5, 2026 | 120.00 | 127.51 | 120.00 | 120.00 | 120.00 | 0.41% | 9,100 |
| Feb 4, 2026 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | -5.75% | 340 |
| Jan 30, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 7.04% | 2 |
| Jan 13, 2026 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | -1.08% | 13 |
| Jan 12, 2026 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 1.06% | 25 |
| Jan 9, 2026 | 115.32 | 118.50 | 115.00 | 118.50 | 118.50 | -4.72% | 1,900 |
| Jan 8, 2026 | 112.44 | 124.37 | 112.44 | 124.37 | 124.37 | 12.02% | 251 |
| Dec 23, 2025 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | -5.24% | 9 |
| Dec 18, 2025 | 109.05 | 117.17 | 109.05 | 117.17 | 117.17 | -0.13% | 14 |
| Dec 17, 2025 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 5.58% | 25 |
| Dec 15, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | -3.55% | 25 |
| Dec 10, 2025 | 113.81 | 115.21 | 109.92 | 115.21 | 115.21 | 2.54% | 12 |
| Dec 5, 2025 | 108.93 | 112.36 | 108.93 | 112.36 | 112.36 | 3.63% | 100 |
| Dec 4, 2025 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | -5.94% | 20 |
| Dec 3, 2025 | 117.80 | 117.80 | 107.53 | 115.27 | 115.27 | 3.02% | 5,040 |
| Dec 2, 2025 | 106.13 | 111.89 | 106.13 | 111.89 | 111.89 | 0.46% | 95 |
| Dec 1, 2025 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | -5.51% | 50 |
| Nov 26, 2025 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | 6.36% | 1 |
| Nov 25, 2025 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | -5.75% | 1 |
| Nov 21, 2025 | 117.26 | 117.58 | 114.30 | 117.58 | 117.58 | 11.68% | 3 |
| Nov 20, 2025 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | -7.73% | 25 |
| Nov 19, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -0.79% | 1 |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.94% | 5,000 |
| Nov 11, 2025 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | -4.70% | 10 |
| Nov 7, 2025 | 106.09 | 115.00 | 106.09 | 115.00 | 115.00 | 4.35% | 202 |
| Nov 5, 2025 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | -6.29% | 200 |
| Oct 28, 2025 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | 6.92% | 30,001 |
| Oct 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 5,000 |
| Oct 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 41 |
| Oct 20, 2025 | 110.00 | 110.00 | 106.29 | 110.00 | 110.00 | 4.76% | 10,012 |
| Oct 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | 1,999 |
| Oct 10, 2025 | 112.25 | 112.25 | 110.00 | 110.00 | 110.00 | 2.77% | 2 |
| Oct 9, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 5.21% | 25 |
| Oct 8, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | -8.83% | 453 |
| Oct 7, 2025 | 111.08 | 111.59 | 111.08 | 111.59 | 111.59 | 5.74% | 2 |