SGS SA (SGSOY)
OTCMKTS
· Delayed Price · Currency is USD
10.36
-0.10 (-0.96%)
Jun 13, 2025, 3:59 PM EDT
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.39 | 10.40 | 10.33 | 10.34 | 10.34 | -1.34% | 46,897 |
| Jun 12, 2025 | 10.40 | 10.48 | 10.33 | 10.48 | 10.48 | 2.34% | 195,446 |
| Jun 11, 2025 | 10.27 | 10.30 | 10.18 | 10.24 | 10.24 | -0.39% | 249,027 |
| Jun 10, 2025 | 10.26 | 10.30 | 10.23 | 10.28 | 10.28 | -0.04% | 68,388 |
| Jun 9, 2025 | 10.33 | 10.57 | 10.21 | 10.28 | 10.28 | -0.25% | 170,044 |
| Jun 6, 2025 | 10.21 | 10.35 | 10.21 | 10.31 | 10.31 | 0.57% | 34,540 |
| Jun 5, 2025 | 10.28 | 10.30 | 10.24 | 10.25 | 10.25 | -1.04% | 26,506 |
| Jun 4, 2025 | 10.36 | 10.41 | 10.34 | 10.36 | 10.36 | 0.88% | 55,704 |
| Jun 3, 2025 | 10.26 | 10.31 | 10.22 | 10.27 | 10.27 | -1.25% | 34,524 |
| Jun 2, 2025 | 10.33 | 10.43 | 10.33 | 10.40 | 10.40 | 0.10% | 36,986 |
| May 30, 2025 | 10.41 | 10.43 | 10.35 | 10.39 | 10.39 | 0.14% | 144,405 |
| May 29, 2025 | 10.52 | 10.57 | 10.19 | 10.38 | 10.38 | 0.24% | 104,092 |
| May 28, 2025 | 10.38 | 10.41 | 10.30 | 10.35 | 10.35 | -0.29% | 54,221 |
| May 27, 2025 | 10.51 | 10.51 | 10.38 | 10.38 | 10.38 | -0.48% | 37,434 |
| May 23, 2025 | 10.32 | 10.45 | 10.31 | 10.43 | 10.43 | 1.26% | 36,436 |
| May 22, 2025 | 10.30 | 10.32 | 10.27 | 10.30 | 10.30 | -1.44% | 61,106 |
| May 21, 2025 | 10.57 | 10.57 | 10.45 | 10.45 | 10.45 | -0.85% | 34,765 |
| May 20, 2025 | 10.52 | 10.55 | 10.48 | 10.54 | 10.54 | 0.38% | 50,124 |
| May 19, 2025 | 10.45 | 10.53 | 10.41 | 10.50 | 10.50 | 0.96% | 61,305 |
| May 16, 2025 | 10.35 | 10.40 | 10.29 | 10.40 | 10.40 | 0.19% | 76,373 |
| May 15, 2025 | 10.32 | 10.38 | 10.29 | 10.38 | 10.38 | 3.08% | 42,769 |
| May 14, 2025 | 10.17 | 10.17 | 10.03 | 10.07 | 10.07 | 0.10% | 62,500 |
| May 13, 2025 | 9.91 | 10.12 | 9.91 | 10.06 | 10.06 | 1.00% | 135,347 |
| May 12, 2025 | 9.93 | 9.96 | 9.87 | 9.96 | 9.96 | -0.80% | 62,490 |
| May 9, 2025 | 10.03 | 10.07 | 9.99 | 10.04 | 10.04 | 0.30% | 64,382 |
| May 8, 2025 | 10.08 | 10.16 | 9.95 | 10.01 | 10.01 | 0.91% | 41,482 |
| May 7, 2025 | 9.86 | 10.04 | 9.85 | 9.92 | 9.92 | 0.20% | 42,557 |
| May 6, 2025 | 9.92 | 10.09 | 9.85 | 9.90 | 9.90 | -0.10% | 39,999 |
| May 5, 2025 | 9.80 | 9.94 | 9.76 | 9.91 | 9.91 | 0.51% | 57,707 |
| May 2, 2025 | 9.87 | 10.03 | 9.73 | 9.86 | 9.86 | 1.44% | 90,439 |
| May 1, 2025 | 9.49 | 9.91 | 9.49 | 9.72 | 9.72 | - | 146,617 |
| Apr 30, 2025 | 9.71 | 9.78 | 9.67 | 9.72 | 9.72 | 1.36% | 60,654 |
| Apr 29, 2025 | 9.63 | 9.67 | 9.55 | 9.59 | 9.59 | -0.42% | 71,597 |
| Apr 28, 2025 | 9.56 | 9.67 | 9.55 | 9.63 | 9.63 | -0.62% | 63,363 |
| Apr 25, 2025 | 9.66 | 9.76 | 9.59 | 9.69 | 9.69 | 2.22% | 38,576 |
| Apr 24, 2025 | 9.46 | 9.65 | 9.46 | 9.48 | 9.48 | 1.61% | 121,851 |
| Apr 23, 2025 | 9.42 | 9.60 | 9.27 | 9.33 | 9.33 | -0.21% | 471,443 |
| Apr 22, 2025 | 9.30 | 9.52 | 9.24 | 9.35 | 9.35 | - | 87,170 |
| Apr 21, 2025 | 9.45 | 9.62 | 9.24 | 9.35 | 9.35 | 0.21% | 97,082 |
| Apr 17, 2025 | 9.32 | 9.41 | 9.32 | 9.33 | 9.33 | 0.65% | 67,048 |
| Apr 16, 2025 | 9.20 | 9.43 | 9.20 | 9.27 | 9.27 | 0.76% | 80,551 |
| Apr 15, 2025 | 9.16 | 9.35 | 9.16 | 9.20 | 9.20 | -0.11% | 459,798 |
| Apr 14, 2025 | 8.97 | 9.29 | 8.97 | 9.21 | 9.21 | - | 223,691 |
| Apr 11, 2025 | 9.04 | 9.22 | 8.99 | 9.21 | 9.21 | 1.99% | 794,861 |
| Apr 10, 2025 | 8.94 | 9.18 | 8.90 | 9.03 | 9.03 | 2.15% | 226,943 |
| Apr 9, 2025 | 8.47 | 8.84 | 8.42 | 8.84 | 8.84 | 3.76% | 345,507 |
| Apr 8, 2025 | 8.68 | 8.68 | 8.43 | 8.52 | 8.52 | -2.41% | 273,966 |
| Apr 7, 2025 | 8.79 | 8.89 | 8.61 | 8.73 | 8.73 | -5.01% | 223,429 |
| Apr 4, 2025 | 9.36 | 9.44 | 9.19 | 9.19 | 9.19 | -4.27% | 143,877 |
| Apr 3, 2025 | 9.62 | 9.77 | 9.55 | 9.60 | 9.60 | -4.00% | 265,054 |