SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	11.18	11.26	11.10	11.10	11.10	-0.80%	27,044
Dec 16, 2025	11.21	11.22	11.14	11.19	11.19	1.08%	49,816
Dec 15, 2025	11.07	11.12	11.04	11.07	11.07	1.28%	59,920
Dec 12, 2025	10.89	11.07	10.88	10.93	10.93	0.37%	44,614
Dec 11, 2025	10.89	10.94	10.86	10.89	10.89	-0.18%	34,562
Dec 10, 2025	10.85	10.94	10.77	10.91	10.91	2.06%	64,085
Dec 9, 2025	10.87	10.88	10.69	10.69	10.69	-3.35%	55,149
Dec 8, 2025	11.18	11.18	11.01	11.06	11.06	-1.43%	48,374
Dec 5, 2025	11.22	11.24	11.17	11.22	11.22	-0.36%	69,090
Dec 4, 2025	11.34	11.34	11.26	11.26	11.26	-0.09%	49,619
Dec 3, 2025	11.30	11.30	11.15	11.27	11.27	0.71%	43,302
Dec 2, 2025	11.14	11.21	11.06	11.19	11.19	0.72%	43,215
Dec 1, 2025	11.11	11.17	11.06	11.11	11.11	-2.80%	67,772
Nov 28, 2025	11.37	11.46	11.36	11.43	11.43	2.05%	41,856
Nov 26, 2025	11.15	11.25	11.12	11.20	11.20	0.72%	34,990
Nov 25, 2025	11.09	11.17	11.07	11.12	11.12	0.13%	86,654
Nov 24, 2025	11.14	11.21	11.04	11.11	11.11	-0.31%	61,635
Nov 21, 2025	11.10	11.16	11.07	11.14	11.14	1.18%	96,439
Nov 20, 2025	11.08	11.09	10.94	11.01	11.01	-	65,992
Nov 19, 2025	11.05	11.07	10.99	11.01	11.01	-0.81%	78,137
Nov 18, 2025	11.19	11.19	11.07	11.10	11.10	-1.94%	36,606
Nov 17, 2025	11.41	11.44	11.29	11.32	11.32	-1.48%	56,777
Nov 14, 2025	11.47	11.50	11.46	11.49	11.49	-0.43%	28,054
Nov 13, 2025	11.56	11.62	11.51	11.54	11.54	-0.17%	64,441
Nov 12, 2025	11.51	11.59	11.44	11.56	11.56	1.20%	107,981
Nov 11, 2025	11.37	11.45	11.37	11.42	11.42	1.54%	53,331
Nov 10, 2025	11.21	11.29	11.16	11.25	11.25	-	50,213
Nov 7, 2025	11.10	11.25	11.10	11.25	11.25	0.18%	63,973
Nov 6, 2025	11.15	11.26	11.15	11.23	11.23	-0.80%	60,583
Nov 5, 2025	11.33	11.40	11.30	11.32	11.32	0.40%	38,867
Nov 4, 2025	11.21	11.35	11.19	11.28	11.28	0.40%	49,566
Nov 3, 2025	11.23	11.28	11.20	11.23	11.23	-	74,980
Oct 31, 2025	11.23	11.26	11.20	11.23	11.23	-0.18%	73,613
Oct 30, 2025	11.21	11.30	11.21	11.25	11.25	-0.27%	63,617
Oct 29, 2025	11.29	11.37	11.24	11.28	11.28	-0.18%	29,625
Oct 28, 2025	11.37	11.40	11.29	11.30	11.30	-0.96%	39,337
Oct 27, 2025	11.34	11.44	11.34	11.41	11.41	0.18%	62,302
Oct 24, 2025	11.41	11.44	11.38	11.39	11.39	0.35%	56,091
Oct 23, 2025	11.32	11.41	11.25	11.35	11.35	2.71%	59,934
Oct 22, 2025	11.10	11.17	11.04	11.05	11.05	0.64%	46,227
Oct 21, 2025	11.03	11.06	10.98	10.98	10.98	-0.63%	42,735
Oct 20, 2025	10.98	11.11	10.98	11.05	11.05	0.36%	43,840
Oct 17, 2025	10.97	11.02	10.93	11.01	11.01	0.89%	71,717
Oct 16, 2025	10.89	10.96	10.85	10.91	10.91	0.58%	74,211
Oct 15, 2025	10.76	10.88	10.75	10.85	10.85	1.02%	50,388
Oct 14, 2025	10.63	10.76	10.63	10.74	10.74	1.23%	215,081
Oct 13, 2025	10.57	10.66	10.56	10.61	10.61	-0.19%	57,138
Oct 10, 2025	10.76	10.78	10.62	10.63	10.63	0.47%	840,136
Oct 9, 2025	10.66	10.70	10.55	10.58	10.58	-0.94%	61,009
Oct 8, 2025	10.68	10.74	10.62	10.68	10.68	1.04%	94,324