SGS SA (SGSOY)
OTCMKTS
· Delayed Price · Currency is USD
9.48
+0.15 (1.61%)
Apr 24, 2025, 12:44 PM EDT
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 9.72 | 10.00 | 9.58 | 10.00 | 9.64 | 0.20% | 58,447 |
| Apr 1, 2025 | 10.21 | 10.21 | 9.84 | 9.98 | 9.62 | 0.50% | 150,527 |
| Mar 31, 2025 | 9.93 | 9.98 | 9.81 | 9.93 | 9.57 | - | 50,827 |
| Mar 28, 2025 | 10.05 | 10.06 | 9.92 | 9.93 | 9.57 | 0.51% | 40,351 |
| Mar 27, 2025 | 9.87 | 9.92 | 9.86 | 9.88 | 9.52 | 0.92% | 72,274 |
| Mar 26, 2025 | 9.81 | 9.87 | 9.71 | 9.79 | 9.43 | -1.01% | 90,146 |
| Mar 25, 2025 | 9.92 | 9.97 | 9.77 | 9.89 | 9.53 | -0.40% | 146,262 |
| Mar 24, 2025 | 9.93 | 9.93 | 9.85 | 9.93 | 9.57 | -1.10% | 106,293 |
| Mar 21, 2025 | 10.05 | 10.05 | 9.99 | 10.04 | 9.67 | 0.60% | 39,167 |
| Mar 20, 2025 | 9.97 | 10.02 | 9.93 | 9.98 | 9.62 | 0.40% | 63,939 |
| Mar 19, 2025 | 9.92 | 9.97 | 9.90 | 9.94 | 9.58 | -0.40% | 108,499 |
| Mar 18, 2025 | 9.93 | 10.04 | 9.85 | 9.98 | 9.62 | -0.40% | 111,316 |
| Mar 17, 2025 | 9.94 | 10.05 | 9.94 | 10.02 | 9.66 | 1.83% | 62,259 |
| Mar 14, 2025 | 9.78 | 9.88 | 9.74 | 9.84 | 9.48 | -1.30% | 63,937 |
| Mar 13, 2025 | 9.92 | 9.98 | 9.91 | 9.97 | 9.61 | 0.61% | 54,003 |
| Mar 12, 2025 | 9.86 | 9.97 | 9.81 | 9.91 | 9.55 | 1.64% | 58,686 |
| Mar 11, 2025 | 9.81 | 9.83 | 9.72 | 9.75 | 9.40 | -2.11% | 83,448 |
| Mar 10, 2025 | 10.08 | 10.08 | 9.91 | 9.96 | 9.60 | -1.78% | 54,810 |
| Mar 7, 2025 | 10.07 | 10.17 | 10.01 | 10.14 | 9.77 | 1.81% | 57,309 |
| Mar 6, 2025 | 9.86 | 10.04 | 9.86 | 9.96 | 9.60 | -1.68% | 40,785 |
| Mar 5, 2025 | 10.38 | 10.57 | 10.05 | 10.13 | 9.76 | -3.34% | 60,766 |
| Mar 4, 2025 | 10.34 | 10.50 | 10.31 | 10.48 | 10.10 | 1.65% | 61,815 |
| Mar 3, 2025 | 10.21 | 10.36 | 10.21 | 10.31 | 9.93 | 1.08% | 57,675 |
| Feb 28, 2025 | 10.17 | 10.25 | 10.16 | 10.20 | 9.83 | -1.64% | 97,682 |
| Feb 27, 2025 | 10.40 | 10.51 | 10.35 | 10.37 | 9.99 | -1.14% | 27,674 |
| Feb 26, 2025 | 10.58 | 10.59 | 10.47 | 10.49 | 10.11 | -1.87% | 45,468 |
| Feb 25, 2025 | 10.64 | 10.70 | 10.63 | 10.69 | 10.30 | 0.56% | 52,464 |
| Feb 24, 2025 | 10.62 | 10.73 | 10.61 | 10.63 | 10.24 | -0.28% | 32,364 |
| Feb 21, 2025 | 10.61 | 10.72 | 10.58 | 10.66 | 10.27 | -0.28% | 33,566 |
| Feb 20, 2025 | 10.65 | 10.71 | 10.65 | 10.69 | 10.30 | - | 37,191 |
| Feb 19, 2025 | 10.68 | 10.71 | 10.63 | 10.69 | 10.30 | - | 42,268 |
| Feb 18, 2025 | 10.69 | 10.71 | 10.61 | 10.69 | 10.30 | -1.11% | 51,192 |
| Feb 14, 2025 | 10.75 | 10.82 | 10.74 | 10.81 | 10.42 | 0.19% | 35,437 |
| Feb 13, 2025 | 10.80 | 10.83 | 10.73 | 10.79 | 10.40 | -0.09% | 39,314 |
| Feb 12, 2025 | 10.75 | 10.81 | 10.72 | 10.80 | 10.41 | 2.47% | 73,398 |
| Feb 11, 2025 | 10.61 | 10.64 | 10.45 | 10.54 | 10.16 | 5.51% | 122,259 |