SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	10.40	10.47	10.32	10.38	10.38	0.58%	79,510
Jul 17, 2025	10.33	10.33	10.24	10.32	10.32	0.10%	107,916
Jul 16, 2025	10.29	10.36	10.26	10.31	10.31	-0.10%	78,652
Jul 15, 2025	10.42	10.42	10.26	10.32	10.32	-0.29%	40,024
Jul 14, 2025	10.32	10.45	10.31	10.35	10.35	-0.77%	63,708
Jul 11, 2025	10.48	10.48	10.35	10.43	10.43	-0.10%	74,919
Jul 10, 2025	10.32	10.45	10.30	10.44	10.44	1.06%	51,263
Jul 9, 2025	10.34	10.36	10.19	10.33	10.33	-0.48%	116,999
Jul 8, 2025	10.23	10.38	10.23	10.38	10.38	0.29%	56,769
Jul 7, 2025	10.34	10.48	10.30	10.35	10.35	-1.05%	62,704
Jul 3, 2025	10.41	10.46	10.40	10.46	10.46	1.26%	23,469
Jul 2, 2025	10.39	10.46	10.26	10.33	10.33	1.97%	65,846
Jul 1, 2025	10.07	10.18	10.06	10.13	10.13	0.50%	55,835
Jun 30, 2025	10.02	10.12	10.02	10.08	10.08	-0.40%	38,180
Jun 27, 2025	10.06	10.13	10.03	10.12	10.12	1.20%	56,412
Jun 26, 2025	9.97	10.02	9.91	10.00	10.00	0.76%	33,880
Jun 25, 2025	9.99	10.11	9.90	9.93	9.93	-2.50%	25,420
Jun 24, 2025	10.12	10.21	10.07	10.18	10.18	1.70%	48,451
Jun 23, 2025	9.89	10.04	9.86	10.01	10.01	1.73%	73,695
Jun 20, 2025	10.10	10.10	9.80	9.84	9.84	-2.96%	57,884
Jun 18, 2025	10.24	10.26	10.14	10.14	10.14	-1.74%	61,196
Jun 17, 2025	10.39	10.40	10.29	10.32	10.32	-0.19%	62,650
Jun 16, 2025	10.41	10.47	10.32	10.34	10.34	-	33,972
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