SF Sustainable Property Fund (SWX:SFPF)
Switzerland · Delayed Price · Currency is CHF 138.40
+0.40 (0.29%)
At close: Sep 23, 2026
SWX:SFPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 137.00 | 138.00 | 136.80 | 138.00 | 138.00 | 0.15% | 2,441 |
| Sep 21, 2026 | 138.20 | 138.20 | 137.20 | 137.80 | 137.80 | -0.29% | 14,718 |
| Sep 18, 2026 | 138.40 | 138.40 | 138.20 | 138.20 | 138.20 | -0.14% | 2,570 |
| Sep 17, 2026 | 137.60 | 138.40 | 137.40 | 138.40 | 138.40 | 0.44% | 5,213 |
| Sep 16, 2026 | 137.00 | 138.00 | 136.60 | 137.80 | 137.80 | 0.58% | 10,685 |
| Sep 15, 2026 | 137.00 | 137.00 | 135.60 | 137.00 | 137.00 | - | 5,833 |
| Sep 14, 2026 | 136.60 | 137.00 | 136.20 | 137.00 | 137.00 | 0.44% | 3,094 |
| Sep 11, 2026 | 136.80 | 136.80 | 136.40 | 136.40 | 136.40 | -0.44% | 3,231 |
| Sep 10, 2026 | 137.40 | 137.40 | 137.00 | 137.00 | 137.00 | -0.15% | 5,688 |
| Sep 9, 2026 | 137.40 | 137.80 | 137.20 | 137.20 | 137.20 | -0.58% | 3,294 |
| Sep 8, 2026 | 138.60 | 138.60 | 137.00 | 138.00 | 138.00 | -0.29% | 6,869 |
| Sep 7, 2026 | 138.40 | 138.40 | 137.40 | 138.40 | 138.40 | 0.29% | 3,624 |
| Sep 4, 2026 | 138.60 | 138.60 | 137.80 | 138.00 | 138.00 | -0.43% | 3,289 |
| Sep 3, 2026 | 139.00 | 139.40 | 138.60 | 138.60 | 138.60 | -0.57% | 1,696 |
| Sep 2, 2026 | 139.00 | 139.40 | 138.40 | 139.40 | 139.40 | -0.43% | 7,387 |
| Sep 1, 2026 | 138.80 | 140.00 | 138.40 | 140.00 | 140.00 | 0.86% | 4,886 |
| Aug 31, 2026 | 137.00 | 138.80 | 136.80 | 138.80 | 138.80 | 1.46% | 5,052 |
| Aug 28, 2026 | 136.80 | 137.00 | 136.20 | 136.80 | 136.80 | 0.29% | 9,174 |
| Aug 27, 2026 | 136.60 | 137.00 | 135.80 | 136.40 | 136.40 | - | 5,174 |
| Aug 26, 2026 | 137.00 | 137.00 | 136.40 | 136.40 | 136.40 | -0.58% | 2,446 |
| Aug 25, 2026 | 137.00 | 137.60 | 136.60 | 137.20 | 137.20 | 0.15% | 4,140 |
| Aug 24, 2026 | 137.00 | 137.40 | 137.00 | 137.00 | 137.00 | - | 610 |
| Aug 21, 2026 | 137.00 | 137.40 | 137.00 | 137.00 | 137.00 | - | 4,250 |
| Aug 20, 2026 | 136.40 | 137.00 | 136.20 | 137.00 | 137.00 | 0.29% | 539 |
| Aug 19, 2026 | 136.80 | 137.40 | 135.60 | 136.60 | 136.60 | 0.29% | 4,206 |
| Aug 18, 2026 | 137.20 | 137.40 | 136.20 | 136.20 | 136.20 | -0.73% | 3,648 |
| Aug 17, 2026 | 138.00 | 138.40 | 137.00 | 137.20 | 137.20 | -0.87% | 3,339 |
| Aug 14, 2026 | 138.00 | 138.40 | 138.00 | 138.40 | 138.40 | - | 983 |
| Aug 13, 2026 | 138.00 | 138.40 | 137.80 | 138.40 | 138.40 | 0.14% | 1,596 |
| Aug 12, 2026 | 138.00 | 138.20 | 137.60 | 138.20 | 138.20 | 0.29% | 1,479 |
| Aug 11, 2026 | 138.00 | 138.80 | 137.60 | 137.80 | 137.80 | -0.14% | 2,951 |
| Aug 10, 2026 | 137.80 | 138.40 | 137.00 | 138.00 | 138.00 | 0.29% | 2,659 |
| Aug 7, 2026 | 138.60 | 138.60 | 137.60 | 137.60 | 137.60 | -0.72% | 7,328 |
| Aug 6, 2026 | 138.60 | 138.60 | 138.20 | 138.60 | 138.60 | 0.29% | 1,837 |
| Aug 5, 2026 | 138.00 | 139.00 | 137.80 | 138.20 | 138.20 | - | 5,337 |
| Aug 4, 2026 | 137.60 | 138.20 | 137.40 | 138.20 | 138.20 | 0.44% | 3,177 |
| Aug 3, 2026 | 137.00 | 137.60 | 137.00 | 137.60 | 137.60 | 0.29% | 4,143 |
| Jul 31, 2026 | 138.80 | 138.80 | 137.20 | 137.20 | 137.20 | -1.29% | 4,167 |
| Jul 30, 2026 | 139.20 | 139.60 | 139.00 | 139.00 | 139.00 | -0.43% | 1,930 |
| Jul 29, 2026 | 139.80 | 139.80 | 139.40 | 139.60 | 139.60 | -0.14% | 2,439 |
| Jul 28, 2026 | 139.80 | 139.80 | 139.20 | 139.80 | 139.80 | - | 5,106 |
| Jul 27, 2026 | 139.20 | 139.80 | 138.40 | 139.80 | 139.80 | 0.58% | 10,297 |
| Jul 24, 2026 | 138.20 | 139.00 | 137.80 | 139.00 | 139.00 | 0.58% | 2,830 |
| Jul 23, 2026 | 139.60 | 139.80 | 138.20 | 138.20 | 138.20 | -1.29% | 2,134 |
| Jul 22, 2026 | 140.00 | 140.00 | 139.40 | 140.00 | 140.00 | - | 4,986 |
| Jul 21, 2026 | 139.60 | 140.40 | 139.40 | 140.00 | 140.00 | -0.14% | 6,149 |
| Jul 20, 2026 | 140.20 | 140.80 | 139.60 | 140.20 | 140.20 | -0.14% | 6,916 |
| Jul 17, 2026 | 140.00 | 140.40 | 139.40 | 140.40 | 140.40 | 0.43% | 7,996 |
| Jul 16, 2026 | 140.00 | 140.40 | 139.40 | 139.80 | 139.80 | -0.29% | 2,975 |
| Jul 15, 2026 | 139.40 | 140.80 | 138.60 | 140.20 | 140.20 | 0.14% | 2,217 |