SIG Group AG (SIGCY)
OTCMKTS
· Delayed Price · Currency is USD
18.72
-0.01 (-0.06%)
Apr 24, 2025, 12:22 PM EDT
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.81 | 18.81 | 18.57 | 18.73 | 18.73 | -0.37% | 20,136 |
| Apr 22, 2025 | 18.34 | 19.00 | 18.34 | 18.80 | 18.80 | -1.64% | 31,099 |
| Apr 21, 2025 | 20.20 | 20.20 | 18.16 | 19.11 | 19.11 | 2.54% | 19,135 |
| Apr 17, 2025 | 18.69 | 19.26 | 18.59 | 18.64 | 18.64 | 0.05% | 18,689 |
| Apr 16, 2025 | 18.46 | 18.63 | 18.31 | 18.63 | 18.63 | -0.21% | 31,875 |
| Apr 15, 2025 | 18.37 | 18.94 | 18.37 | 18.67 | 18.67 | -0.69% | 27,425 |
| Apr 14, 2025 | 18.47 | 18.96 | 18.47 | 18.80 | 18.80 | -1.42% | 41,035 |
| Apr 11, 2025 | 18.75 | 19.07 | 18.40 | 19.07 | 19.07 | 2.03% | 50,033 |
| Apr 10, 2025 | 18.23 | 18.69 | 18.10 | 18.69 | 18.69 | 4.47% | 95,532 |
| Apr 9, 2025 | 17.55 | 19.02 | 17.53 | 17.89 | 17.89 | 0.28% | 61,091 |
| Apr 8, 2025 | 17.81 | 17.91 | 17.29 | 17.84 | 17.84 | 1.83% | 36,229 |
| Apr 7, 2025 | 16.81 | 18.23 | 16.81 | 17.52 | 17.52 | -7.35% | 44,676 |
| Apr 4, 2025 | 18.15 | 19.11 | 17.77 | 18.91 | 18.91 | 2.24% | 45,717 |
| Apr 3, 2025 | 19.15 | 19.15 | 18.41 | 18.50 | 18.50 | 1.18% | 19,240 |
| Apr 2, 2025 | 18.30 | 18.48 | 18.08 | 18.28 | 18.28 | -1.03% | 12,848 |
| Apr 1, 2025 | 18.39 | 18.67 | 18.39 | 18.47 | 18.47 | 0.01% | 50,642 |
| Mar 31, 2025 | 18.66 | 18.66 | 18.38 | 18.47 | 18.47 | -4.01% | 20,756 |
| Mar 28, 2025 | 19.24 | 19.45 | 19.18 | 19.24 | 19.24 | -1.27% | 21,155 |
| Mar 27, 2025 | 19.53 | 19.63 | 19.47 | 19.49 | 19.49 | 0.44% | 16,705 |
| Mar 26, 2025 | 19.66 | 19.69 | 19.40 | 19.40 | 19.40 | -2.22% | 9,552 |
| Mar 25, 2025 | 20.11 | 20.15 | 19.84 | 19.84 | 19.84 | -0.03% | 28,810 |
| Mar 24, 2025 | 19.99 | 20.05 | 19.81 | 19.85 | 19.85 | -0.62% | 21,121 |
| Mar 21, 2025 | 20.18 | 20.25 | 19.94 | 19.97 | 19.97 | -2.55% | 10,449 |
| Mar 20, 2025 | 20.46 | 20.53 | 20.05 | 20.49 | 20.49 | 0.29% | 3,169 |
| Mar 19, 2025 | 20.55 | 20.55 | 20.42 | 20.43 | 20.43 | -0.29% | 5,592 |
| Mar 18, 2025 | 20.63 | 20.78 | 20.46 | 20.49 | 20.49 | -0.64% | 9,424 |
| Mar 17, 2025 | 20.75 | 20.93 | 20.62 | 20.62 | 20.62 | 0.68% | 23,501 |
| Mar 14, 2025 | 20.42 | 20.78 | 20.37 | 20.48 | 20.48 | 0.54% | 6,817 |
| Mar 13, 2025 | 20.43 | 20.70 | 20.37 | 20.37 | 20.37 | -1.78% | 7,545 |
| Mar 12, 2025 | 20.44 | 20.74 | 20.36 | 20.74 | 20.74 | -0.96% | 3,489 |
| Mar 11, 2025 | 20.83 | 20.94 | 20.60 | 20.94 | 20.94 | -0.72% | 12,503 |
| Mar 10, 2025 | 21.24 | 21.24 | 20.99 | 21.09 | 21.09 | -0.51% | 15,037 |
| Mar 7, 2025 | 21.30 | 21.55 | 21.20 | 21.20 | 21.20 | 0.43% | 5,378 |
| Mar 6, 2025 | 21.21 | 21.45 | 21.11 | 21.11 | 21.11 | 2.60% | 7,055 |
| Mar 5, 2025 | 20.70 | 20.73 | 20.46 | 20.58 | 20.58 | 1.71% | 9,912 |
| Mar 4, 2025 | 20.52 | 20.58 | 20.21 | 20.23 | 20.23 | 1.61% | 25,998 |
| Mar 3, 2025 | 20.00 | 20.22 | 19.90 | 19.91 | 19.91 | 0.58% | 14,724 |
| Feb 28, 2025 | 19.66 | 19.99 | 19.66 | 19.80 | 19.80 | -0.98% | 17,791 |
| Feb 27, 2025 | 20.07 | 20.15 | 19.99 | 19.99 | 19.99 | 2.94% | 10,664 |
| Feb 26, 2025 | 20.03 | 20.06 | 19.40 | 19.42 | 19.42 | -3.24% | 8,509 |
| Feb 25, 2025 | 20.47 | 20.47 | 20.06 | 20.07 | 20.07 | -13.38% | 3,285 |
| Feb 24, 2025 | 22.94 | 23.20 | 22.84 | 23.17 | 23.17 | 2.21% | 2,458 |
| Feb 21, 2025 | 22.82 | 23.03 | 22.67 | 22.67 | 22.67 | -0.59% | 2,146 |
| Feb 20, 2025 | 22.74 | 23.00 | 22.74 | 22.81 | 22.81 | 0.15% | 1,887 |
| Feb 19, 2025 | 22.55 | 22.78 | 22.55 | 22.77 | 22.77 | -0.22% | 5,971 |
| Feb 18, 2025 | 22.58 | 22.82 | 22.58 | 22.82 | 22.82 | -0.38% | 1,961 |
| Feb 14, 2025 | 22.56 | 22.91 | 22.56 | 22.91 | 22.91 | 2.12% | 2,823 |
| Feb 13, 2025 | 22.08 | 22.43 | 22.08 | 22.43 | 22.43 | 3.08% | 2,176 |
| Feb 12, 2025 | 21.54 | 21.76 | 21.45 | 21.76 | 21.76 | 0.74% | 3,123 |
| Feb 11, 2025 | 21.38 | 21.60 | 21.27 | 21.60 | 21.60 | 0.26% | 8,473 |