SIG Group AG (SIGCY)
OTCMKTS · Delayed Price · Currency is USD
18.86
+0.22 (1.18%)
Jul 16, 2025, 3:51 PM EDT
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 18.59 | 18.87 | 18.54 | 18.73 | - | 0.48% | 591 |
| 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 |
| Jun 4, 2025 | 20.35 | 20.45 | 20.35 | 20.39 | 20.39 | 1.90% | 5,290 |
| Jun 3, 2025 | 19.87 | 20.02 | 19.87 | 20.00 | 20.00 | -2.51% | 6,757 |
| Jun 2, 2025 | 20.18 | 20.52 | 20.18 | 20.52 | 20.52 | 0.54% | 10,962 |
| May 30, 2025 | 20.49 | 20.49 | 20.40 | 20.41 | 20.41 | -2.62% | 26,336 |
| May 29, 2025 | 21.00 | 21.32 | 20.50 | 20.96 | 20.96 | 1.64% | 7,448 |
| May 28, 2025 | 20.64 | 20.70 | 20.54 | 20.62 | 20.62 | -0.27% | 20,298 |
| May 27, 2025 | 20.66 | 20.75 | 20.63 | 20.68 | 20.68 | 1.50% | 4,265 |
| May 23, 2025 | 20.29 | 20.43 | 20.25 | 20.37 | 20.37 | -0.29% | 17,672 |
| May 22, 2025 | 20.37 | 20.54 | 20.37 | 20.43 | 20.43 | -0.68% | 19,293 |
| May 21, 2025 | 20.83 | 20.87 | 20.45 | 20.57 | 20.57 | 0.19% | 9,549 |
| May 20, 2025 | 20.59 | 20.68 | 20.53 | 20.53 | 20.53 | 0.70% | 9,096 |
| May 19, 2025 | 20.29 | 20.43 | 20.29 | 20.39 | 20.39 | 1.23% | 12,529 |
| May 16, 2025 | 20.10 | 20.17 | 20.04 | 20.14 | 20.14 | 0.51% | 10,115 |
| May 15, 2025 | 19.96 | 20.08 | 19.94 | 20.04 | 20.04 | 0.09% | 11,280 |
| May 14, 2025 | 19.89 | 20.02 | 19.83 | 20.02 | 20.02 | -0.10% | 21,428 |
| May 13, 2025 | 19.97 | 20.04 | 19.89 | 20.04 | 20.04 | 0.72% | 14,017 |
| May 12, 2025 | 19.97 | 19.99 | 19.88 | 19.90 | 19.90 | 1.72% | 9,632 |
| May 9, 2025 | 19.80 | 19.81 | 19.56 | 19.56 | 19.56 | 0.66% | 15,197 |
| May 8, 2025 | 19.55 | 19.61 | 19.39 | 19.43 | 19.43 | -1.52% | 17,709 |
| May 7, 2025 | 19.37 | 19.86 | 19.37 | 19.73 | 19.73 | -1.05% | 51,825 |
| May 6, 2025 | 19.42 | 20.50 | 19.23 | 19.94 | 19.94 | 2.73% | 86,266 |
| May 5, 2025 | 19.57 | 19.63 | 19.41 | 19.41 | 19.41 | -1.52% | 14,197 |