SGS SA (SGSOY)
OTCMKTS · Delayed Price · Currency is USD
11.23
-0.02 (-0.18%)
Oct 31, 2025, 4:00 PM EDT
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 10.63 | 10.64 | 10.56 | 10.57 | 10.57 | -0.09% | 52,168 |
| Oct 6, 2025 | 10.57 | 10.60 | 10.54 | 10.58 | 10.58 | 0.57% | 50,825 |
| Oct 3, 2025 | 10.41 | 10.53 | 10.41 | 10.52 | 10.52 | 0.57% | 53,669 |
| Oct 2, 2025 | 10.42 | 10.47 | 10.38 | 10.46 | 10.46 | 0.58% | 34,366 |
| Oct 1, 2025 | 10.38 | 10.40 | 10.32 | 10.40 | 10.40 | 0.48% | 84,866 |
| Sep 30, 2025 | 10.28 | 10.35 | 10.26 | 10.35 | 10.35 | 1.17% | 64,640 |
| Sep 29, 2025 | 10.18 | 10.24 | 10.16 | 10.23 | 10.23 | 0.89% | 61,596 |
| Sep 26, 2025 | 10.08 | 10.23 | 10.05 | 10.14 | 10.14 | 0.70% | 90,150 |
| Sep 25, 2025 | 10.06 | 10.13 | 10.02 | 10.07 | 10.07 | -0.79% | 109,063 |
| Sep 24, 2025 | 10.17 | 10.24 | 10.07 | 10.15 | 10.15 | -1.26% | 53,993 |
| Sep 23, 2025 | 10.29 | 10.30 | 10.19 | 10.28 | 10.28 | 0.88% | 150,579 |
| Sep 22, 2025 | 10.18 | 10.19 | 10.11 | 10.19 | 10.19 | -0.78% | 185,793 |
| Sep 19, 2025 | 10.22 | 10.27 | 10.19 | 10.27 | 10.27 | 0.39% | 122,147 |
| Sep 18, 2025 | 10.16 | 10.25 | 10.15 | 10.23 | 10.23 | -1.63% | 66,872 |
| Sep 17, 2025 | 10.43 | 10.46 | 10.35 | 10.40 | 10.40 | -0.86% | 57,870 |
| Sep 16, 2025 | 10.44 | 10.50 | 10.40 | 10.49 | 10.49 | -0.66% | 68,062 |
| Sep 15, 2025 | 10.57 | 10.63 | 10.53 | 10.56 | 10.56 | -1.31% | 110,343 |
| Sep 12, 2025 | 10.69 | 10.71 | 10.66 | 10.70 | 10.70 | 0.94% | 78,135 |
| Sep 11, 2025 | 10.57 | 10.73 | 10.57 | 10.60 | 10.60 | 0.76% | 71,476 |
| Sep 10, 2025 | 10.58 | 10.62 | 10.48 | 10.52 | 10.52 | -0.66% | 105,749 |
| Sep 9, 2025 | 10.69 | 10.69 | 10.58 | 10.59 | 10.59 | -2.67% | 36,627 |
| Sep 8, 2025 | 10.80 | 10.88 | 10.79 | 10.88 | 10.88 | 2.06% | 70,957 |
| Sep 5, 2025 | 10.72 | 10.74 | 10.63 | 10.66 | 10.66 | 4.82% | 75,252 |
| Sep 4, 2025 | 10.20 | 10.21 | 10.07 | 10.17 | 10.17 | 0.99% | 66,873 |
| Sep 3, 2025 | 9.98 | 10.09 | 9.98 | 10.07 | 10.07 | 1.61% | 124,204 |
| Sep 2, 2025 | 9.92 | 9.98 | 9.88 | 9.91 | 9.91 | -2.30% | 69,806 |
| Aug 29, 2025 | 10.14 | 10.23 | 10.14 | 10.14 | 10.14 | -0.17% | 57,399 |
| Aug 28, 2025 | 10.13 | 10.22 | 10.13 | 10.16 | 10.16 | -0.10% | 60,939 |
| Aug 27, 2025 | 10.10 | 10.26 | 10.08 | 10.17 | 10.17 | - | 52,396 |
| Aug 26, 2025 | 10.20 | 10.24 | 10.09 | 10.17 | 10.17 | -0.29% | 72,163 |
| Aug 25, 2025 | 10.33 | 10.39 | 10.20 | 10.20 | 10.20 | -1.16% | 59,337 |
| Aug 22, 2025 | 10.29 | 10.38 | 10.28 | 10.32 | 10.32 | 0.88% | 134,260 |