SGS SA (SGSOY)
OTCMKTS · Delayed Price · Currency is USD
10.19
+0.13 (1.25%)
Aug 12, 2025, 3:53 PM EDT
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.09 | 10.22 | 10.08 | 10.21 | 10.21 | 1.43% | 94,870 |
| Aug 11, 2025 | 10.07 | 10.13 | 10.04 | 10.07 | 10.07 | -0.53% | 61,078 |
| Aug 8, 2025 | 10.16 | 10.16 | 10.08 | 10.12 | 10.12 | -2.57% | 58,546 |
| Aug 7, 2025 | 10.30 | 10.42 | 10.30 | 10.39 | 10.39 | 2.44% | 97,015 |
| Aug 6, 2025 | 10.16 | 10.24 | 10.09 | 10.14 | 10.14 | -0.59% | 50,040 |
| Aug 5, 2025 | 10.17 | 10.21 | 10.16 | 10.20 | 10.20 | 0.10% | 73,934 |
| Aug 4, 2025 | 10.20 | 10.21 | 10.10 | 10.19 | 10.19 | 0.69% | 109,635 |
| Aug 1, 2025 | 9.86 | 10.72 | 9.86 | 10.12 | 10.12 | -0.05% | 86,162 |
| Jul 31, 2025 | 10.18 | 10.25 | 10.11 | 10.13 | 10.13 | -0.54% | 102,497 |
| Jul 30, 2025 | 10.24 | 10.24 | 10.14 | 10.18 | 10.18 | -1.10% | 89,862 |
| Jul 29, 2025 | 10.33 | 10.34 | 10.20 | 10.29 | 10.29 | -1.12% | 73,301 |
| Jul 28, 2025 | 10.50 | 10.52 | 10.37 | 10.41 | 10.41 | -1.61% | 55,471 |
| Jul 25, 2025 | 10.50 | 10.65 | 10.42 | 10.58 | 10.58 | 1.34% | 36,186 |
| Jul 24, 2025 | 10.39 | 10.50 | 10.38 | 10.44 | 10.44 | - | 94,702 |
| Jul 23, 2025 | 10.37 | 10.45 | 10.31 | 10.44 | 10.44 | 0.10% | 40,266 |
| Jul 22, 2025 | 10.29 | 10.43 | 10.29 | 10.43 | 10.43 | 0.77% | 34,814 |
| Jul 21, 2025 | 10.37 | 10.43 | 10.33 | 10.35 | 10.35 | -0.29% | 44,412 |
| 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 |