SIG Group AG (SIGCY)
OTCMKTS
· Delayed Price · Currency is USD
20.14
+0.10 (0.51%)
May 16, 2025, 4:00 PM EDT
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 19.58 | 19.71 | 19.54 | 19.71 | 19.71 | 3.41% | 14,654 |
| May 1, 2025 | 18.94 | 19.30 | 18.94 | 19.06 | 19.06 | -1.29% | 17,468 |
| Apr 30, 2025 | 19.36 | 19.42 | 19.19 | 19.31 | 19.31 | 0.84% | 28,906 |
| Apr 29, 2025 | 19.08 | 19.15 | 18.87 | 19.15 | 19.15 | 0.31% | 18,569 |
| Apr 28, 2025 | 18.91 | 19.20 | 18.91 | 19.09 | 19.09 | 1.33% | 33,998 |
| Apr 25, 2025 | 18.87 | 18.96 | 18.84 | 18.84 | 18.84 | 0.23% | 11,472 |
| Apr 24, 2025 | 18.96 | 19.15 | 18.66 | 18.80 | 18.80 | 0.35% | 17,798 |
| 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 |