SIG Group AG (SIGCY)
OTCMKTS · Delayed Price · Currency is USD
16.30
+0.05 (0.31%)
Aug 15, 2025, 3:51 PM EDT
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.32 | 16.35 | 16.24 | 16.24 | 16.24 | -0.06% | 13,616 |
| Aug 14, 2025 | 16.20 | 16.28 | 16.17 | 16.25 | 16.25 | -1.16% | 42,719 |
| Aug 13, 2025 | 16.52 | 16.65 | 16.43 | 16.44 | 16.44 | 0.06% | 23,310 |
| Aug 12, 2025 | 16.53 | 16.53 | 16.25 | 16.43 | 16.43 | 0.75% | 28,112 |
| Aug 11, 2025 | 16.20 | 16.32 | 16.19 | 16.31 | 16.31 | -2.93% | 23,783 |
| Aug 8, 2025 | 17.00 | 17.00 | 16.73 | 16.80 | 16.80 | 0.36% | 47,721 |
| Aug 7, 2025 | 16.68 | 16.74 | 16.57 | 16.74 | 16.74 | 1.21% | 101,890 |
| Aug 6, 2025 | 16.52 | 16.58 | 16.44 | 16.54 | 16.54 | 0.12% | 19,526 |
| Aug 5, 2025 | 16.47 | 16.65 | 16.41 | 16.52 | 16.52 | 2.23% | 63,416 |
| Aug 4, 2025 | 16.08 | 16.27 | 15.99 | 16.16 | 16.16 | -0.68% | 57,022 |
| Aug 1, 2025 | 16.33 | 17.30 | 16.00 | 16.27 | 16.27 | 0.87% | 73,771 |
| Jul 31, 2025 | 16.37 | 16.46 | 16.13 | 16.13 | 16.13 | -3.70% | 188,351 |
| Jul 30, 2025 | 16.44 | 16.75 | 16.29 | 16.75 | 16.75 | -1.30% | 65,480 |
| Jul 29, 2025 | 17.25 | 17.28 | 16.89 | 16.97 | 16.97 | -5.25% | 49,312 |
| Jul 28, 2025 | 18.06 | 18.15 | 17.89 | 17.91 | 17.91 | -4.22% | 28,780 |
| Jul 25, 2025 | 18.56 | 18.73 | 18.56 | 18.70 | 18.70 | 0.05% | 10,772 |
| Jul 24, 2025 | 18.71 | 18.82 | 18.67 | 18.69 | 18.69 | -0.87% | 13,594 |
| Jul 23, 2025 | 18.55 | 18.85 | 18.52 | 18.85 | 18.85 | 1.09% | 14,083 |
| Jul 22, 2025 | 18.42 | 18.65 | 18.40 | 18.65 | 18.65 | 0.59% | 24,719 |
| Jul 21, 2025 | 18.57 | 18.69 | 18.53 | 18.54 | 18.54 | 0.11% | 34,920 |
| Jul 18, 2025 | 18.66 | 18.71 | 18.47 | 18.52 | 18.52 | -0.54% | 25,095 |
| Jul 17, 2025 | 18.58 | 18.64 | 18.45 | 18.62 | 18.62 | -1.27% | 27,800 |
| Jul 16, 2025 | 18.59 | 18.87 | 18.54 | 18.86 | 18.86 | 1.18% | 26,556 |
| Jul 15, 2025 | 18.64 | 18.75 | 18.62 | 18.64 | 18.64 | -0.11% | 22,388 |
| Jul 14, 2025 | 18.75 | 18.80 | 18.66 | 18.66 | 18.66 | -0.48% | 29,375 |
| Jul 11, 2025 | 18.73 | 18.82 | 18.72 | 18.75 | 18.75 | -1.61% | 10,194 |
| Jul 10, 2025 | 18.99 | 19.07 | 18.98 | 19.06 | 19.06 | 1.96% | 14,654 |
| Jul 9, 2025 | 18.73 | 18.77 | 18.63 | 18.69 | 18.69 | 1.03% | 24,353 |
| Jul 8, 2025 | 18.14 | 18.53 | 18.14 | 18.50 | 18.50 | 2.24% | 24,921 |
| Jul 7, 2025 | 17.59 | 18.19 | 17.59 | 18.09 | 18.09 | -1.96% | 21,723 |
| Jul 3, 2025 | 18.43 | 18.51 | 18.42 | 18.46 | 18.46 | -0.76% | 10,087 |
| Jul 2, 2025 | 18.63 | 18.77 | 18.51 | 18.60 | 18.60 | 1.37% | 17,023 |
| Jul 1, 2025 | 18.31 | 18.48 | 18.22 | 18.35 | 18.35 | -1.42% | 14,383 |
| Jun 30, 2025 | 18.29 | 18.61 | 18.27 | 18.61 | 18.61 | -0.64% | 19,974 |
| Jun 27, 2025 | 18.73 | 18.84 | 18.66 | 18.73 | 18.73 | 0.33% | 13,161 |
| Jun 26, 2025 | 18.56 | 18.67 | 18.53 | 18.67 | 18.67 | 0.07% | 11,923 |
| Jun 25, 2025 | 18.77 | 18.77 | 18.62 | 18.66 | 18.66 | -2.23% | 8,807 |
| Jun 24, 2025 | 18.94 | 19.14 | 18.93 | 19.08 | 19.08 | 2.11% | 24,374 |
| Jun 23, 2025 | 18.94 | 18.94 | 18.56 | 18.69 | 18.69 | 0.30% | 34,382 |
| Jun 20, 2025 | 18.63 | 18.80 | 18.56 | 18.63 | 18.63 | -0.90% | 19,126 |
| Jun 18, 2025 | 18.83 | 18.94 | 18.80 | 18.80 | 18.80 | -1.98% | 17,250 |
| Jun 17, 2025 | 19.01 | 19.18 | 18.93 | 19.18 | 19.18 | 0.68% | 26,113 |
| Jun 16, 2025 | 19.25 | 19.32 | 19.00 | 19.05 | 19.05 | -2.37% | 26,726 |
| Jun 13, 2025 | 19.35 | 19.52 | 19.35 | 19.51 | 19.51 | -3.07% | 33,285 |
| Jun 12, 2025 | 19.98 | 20.17 | 19.98 | 20.13 | 20.13 | -0.98% | 19,178 |
| Jun 11, 2025 | 20.22 | 20.33 | 20.09 | 20.33 | 20.33 | -0.10% | 7,407 |
| Jun 10, 2025 | 20.19 | 20.35 | 20.19 | 20.35 | 20.35 | 0.74% | 39,976 |
| Jun 9, 2025 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | 0.18% | 9,479 |
| Jun 6, 2025 | 20.11 | 20.21 | 20.11 | 20.16 | 20.16 | -0.59% | 6,895 |
| Jun 5, 2025 | 20.00 | 20.29 | 20.00 | 20.28 | 20.28 | -0.51% | 20,713 |