SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.12	12.19	11.97	12.08	12.08	-3.51%	50,608
Feb 10, 2026	12.50	12.58	12.48	12.52	12.52	-	53,569
Feb 9, 2026	12.44	12.53	12.40	12.52	12.52	2.04%	85,703
Feb 6, 2026	12.21	12.34	12.18	12.27	12.27	0.33%	52,287
Feb 5, 2026	12.26	12.32	12.17	12.23	12.23	2.34%	111,181
Feb 4, 2026	11.96	12.04	11.90	11.95	11.95	1.70%	46,565
Feb 3, 2026	11.71	11.85	11.71	11.75	11.75	-2.65%	47,771
Feb 2, 2026	12.04	12.07	11.98	12.07	12.07	0.92%	66,497
Jan 30, 2026	12.08	12.08	11.93	11.96	11.96	-0.99%	61,237
Jan 29, 2026	12.09	12.09	11.97	12.08	12.08	0.58%	64,788
Jan 28, 2026	12.06	12.10	11.93	12.01	12.01	-2.67%	78,061
Jan 27, 2026	12.26	12.35	12.21	12.34	12.34	2.58%	49,042
Jan 26, 2026	12.06	12.12	12.00	12.03	12.03	-0.25%	51,024
Jan 23, 2026	11.78	12.06	11.78	12.06	12.06	1.43%	61,326
Jan 22, 2026	11.92	11.94	11.86	11.89	11.89	1.36%	58,711
Jan 21, 2026	11.69	11.75	11.59	11.73	11.73	-0.09%	59,025
Jan 20, 2026	11.75	11.81	11.72	11.74	11.74	-1.26%	59,159
Jan 16, 2026	11.83	11.91	11.82	11.89	11.89	-0.17%	44,618
Jan 15, 2026	11.89	12.00	11.84	11.91	11.91	0.76%	51,393
Jan 14, 2026	11.82	11.89	11.77	11.82	11.82	-0.42%	46,745
Jan 13, 2026	11.91	11.92	11.78	11.87	11.87	-0.25%	62,176
Jan 12, 2026	11.87	11.96	11.84	11.90	11.90	0.11%	76,743
Jan 9, 2026	11.79	11.90	11.77	11.89	11.89	0.74%	49,129
Jan 8, 2026	11.67	11.82	11.66	11.80	11.80	-0.55%	47,554
Jan 7, 2026	11.83	11.88	11.72	11.87	11.87	1.58%	43,133
Jan 6, 2026	11.55	11.72	11.55	11.68	11.68	-0.43%	118,616
Jan 5, 2026	11.45	11.73	11.45	11.73	11.73	2.62%	60,109
Jan 2, 2026	11.00	11.45	11.00	11.43	11.43	0.35%	213,704
Dec 31, 2025	11.38	11.40	11.37	11.39	11.39	-	18,480
Dec 30, 2025	11.63	11.63	11.38	11.39	11.39	-0.61%	63,108
Dec 29, 2025	11.48	11.50	11.41	11.46	11.46	0.26%	40,407
Dec 26, 2025	11.46	11.49	11.43	11.43	11.43	-0.35%	24,435
Dec 24, 2025	11.11	11.50	11.11	11.47	11.47	0.09%	45,532
Dec 23, 2025	11.44	11.50	11.37	11.46	11.46	0.26%	42,859
Dec 22, 2025	11.40	11.44	11.36	11.43	11.43	1.24%	51,569
Dec 19, 2025	11.25	11.37	11.23	11.29	11.29	0.36%	46,266
Dec 18, 2025	11.24	11.33	11.19	11.25	11.25	1.35%	90,090
Dec 17, 2025	11.18	11.26	11.10	11.10	11.10	-0.80%	27,044
Dec 16, 2025	11.21	11.22	11.14	11.19	11.19	1.08%	49,816
Dec 15, 2025	11.07	11.12	11.04	11.07	11.07	1.28%	59,920
Dec 12, 2025	10.89	11.07	10.88	10.93	10.93	0.37%	44,614
Dec 11, 2025	10.89	10.94	10.86	10.89	10.89	-0.18%	34,562
Dec 10, 2025	10.85	10.94	10.77	10.91	10.91	2.06%	64,085
Dec 9, 2025	10.87	10.88	10.69	10.69	10.69	-3.35%	55,149
Dec 8, 2025	11.18	11.18	11.01	11.06	11.06	-1.43%	48,374
Dec 5, 2025	11.22	11.24	11.17	11.22	11.22	-0.36%	69,090
Dec 4, 2025	11.34	11.34	11.26	11.26	11.26	-0.09%	49,619
Dec 3, 2025	11.30	11.30	11.15	11.27	11.27	0.71%	43,302
Dec 2, 2025	11.14	11.21	11.06	11.19	11.19	0.72%	43,215
Dec 1, 2025	11.11	11.17	11.06	11.11	11.11	-2.80%	67,772