St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland · Delayed Price · Currency is CHF 594.00
+1.00 (0.17%)
At close: Jan 30, 2026
SWX:SGKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 595.00 | 598.00 | 592.00 | 594.00 | 594.00 | 0.17% | 3,702 |
| Jan 29, 2026 | 595.00 | 598.00 | 588.00 | 593.00 | 593.00 | -0.34% | 2,063 |
| Jan 28, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 2,037 |
| Jan 27, 2026 | 596.00 | 602.00 | 596.00 | 600.00 | 600.00 | 0.67% | 1,248 |
| Jan 26, 2026 | 600.00 | 600.00 | 592.00 | 596.00 | 596.00 | -0.67% | 2,374 |
| Jan 23, 2026 | 602.00 | 604.00 | 595.00 | 600.00 | 600.00 | -0.66% | 2,466 |
| Jan 22, 2026 | 610.00 | 611.00 | 599.00 | 604.00 | 604.00 | 0.33% | 3,542 |
| Jan 21, 2026 | 597.00 | 603.00 | 593.00 | 602.00 | 602.00 | 1.18% | 3,118 |
| Jan 20, 2026 | 592.00 | 597.00 | 589.00 | 595.00 | 595.00 | 0.34% | 2,879 |
| Jan 19, 2026 | 586.00 | 594.00 | 585.00 | 593.00 | 593.00 | 1.02% | 2,217 |
| Jan 16, 2026 | 582.00 | 593.00 | 581.00 | 587.00 | 587.00 | 0.34% | 4,394 |
| Jan 15, 2026 | 579.00 | 585.00 | 571.00 | 585.00 | 585.00 | 0.52% | 3,878 |
| Jan 14, 2026 | 567.00 | 582.00 | 566.00 | 582.00 | 582.00 | 2.65% | 3,668 |
| Jan 13, 2026 | 569.00 | 569.00 | 560.00 | 567.00 | 567.00 | -0.18% | 2,624 |
| Jan 12, 2026 | 570.00 | 571.00 | 561.00 | 568.00 | 568.00 | -0.35% | 2,653 |
| Jan 9, 2026 | 573.00 | 575.00 | 566.00 | 570.00 | 570.00 | -0.87% | 2,053 |
| Jan 8, 2026 | 570.00 | 576.00 | 570.00 | 575.00 | 575.00 | 0.88% | 1,403 |
| Jan 7, 2026 | 574.00 | 576.00 | 566.00 | 570.00 | 570.00 | -0.18% | 2,096 |
| Jan 6, 2026 | 587.00 | 587.00 | 570.00 | 571.00 | 571.00 | -2.89% | 3,401 |
| Jan 5, 2026 | 571.00 | 588.00 | 569.00 | 588.00 | 588.00 | 2.98% | 3,674 |
| Dec 30, 2025 | 569.00 | 573.00 | 568.00 | 571.00 | 571.00 | 0.18% | 1,167 |
| Dec 29, 2025 | 568.00 | 570.00 | 566.00 | 570.00 | 570.00 | -0.18% | 1,651 |
| Dec 23, 2025 | 566.00 | 571.00 | 565.00 | 571.00 | 571.00 | 0.88% | 1,125 |
| Dec 22, 2025 | 566.00 | 566.00 | 558.00 | 566.00 | 566.00 | 0.35% | 2,186 |
| Dec 19, 2025 | 569.00 | 569.00 | 563.00 | 564.00 | 564.00 | -0.88% | 2,962 |
| Dec 18, 2025 | 564.00 | 569.00 | 560.00 | 569.00 | 569.00 | 0.89% | 1,862 |
| Dec 17, 2025 | 555.00 | 564.00 | 553.00 | 564.00 | 564.00 | 1.62% | 3,015 |
| Dec 16, 2025 | 559.00 | 559.00 | 553.00 | 555.00 | 555.00 | -0.36% | 1,834 |
| Dec 15, 2025 | 554.00 | 558.00 | 552.00 | 557.00 | 557.00 | 0.54% | 1,894 |
| Dec 12, 2025 | 552.00 | 560.00 | 552.00 | 554.00 | 554.00 | 0.18% | 2,377 |
| Dec 11, 2025 | 557.00 | 557.00 | 552.00 | 553.00 | 553.00 | -0.72% | 2,202 |
| Dec 10, 2025 | 551.00 | 557.00 | 551.00 | 557.00 | 557.00 | 0.91% | 3,147 |
| Dec 9, 2025 | 553.00 | 558.00 | 549.00 | 552.00 | 552.00 | 0.36% | 2,949 |
| Dec 8, 2025 | 553.00 | 553.00 | 547.00 | 550.00 | 550.00 | -0.18% | 1,696 |
| Dec 5, 2025 | 549.00 | 552.00 | 547.00 | 551.00 | 551.00 | 0.18% | 1,565 |
| Dec 4, 2025 | 546.00 | 553.00 | 542.00 | 550.00 | 550.00 | 0.55% | 2,862 |
| Dec 3, 2025 | 545.00 | 548.00 | 540.00 | 547.00 | 547.00 | - | 1,806 |
| Dec 2, 2025 | 542.00 | 548.00 | 541.00 | 547.00 | 547.00 | 0.55% | 2,657 |
| Dec 1, 2025 | 543.00 | 544.00 | 538.00 | 544.00 | 544.00 | 0.37% | 2,499 |
| Nov 28, 2025 | 535.00 | 543.00 | 535.00 | 542.00 | 542.00 | 0.93% | 4,647 |
| Nov 27, 2025 | 535.00 | 537.00 | 530.00 | 537.00 | 537.00 | 0.37% | 1,130 |
| Nov 26, 2025 | 531.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.38% | 1,873 |
| Nov 25, 2025 | 526.00 | 533.00 | 526.00 | 533.00 | 533.00 | 0.95% | 2,302 |
| Nov 24, 2025 | 529.00 | 529.00 | 523.00 | 528.00 | 528.00 | -0.19% | 1,329 |
| Nov 21, 2025 | 524.00 | 529.00 | 523.00 | 529.00 | 529.00 | 0.95% | 1,751 |
| Nov 20, 2025 | 525.00 | 528.00 | 523.00 | 524.00 | 524.00 | -0.19% | 1,900 |
| Nov 19, 2025 | 520.00 | 526.00 | 520.00 | 525.00 | 525.00 | 0.77% | 1,295 |
| Nov 18, 2025 | 527.00 | 527.00 | 519.00 | 521.00 | 521.00 | -1.14% | 3,038 |
| Nov 17, 2025 | 525.00 | 527.00 | 522.00 | 527.00 | 527.00 | 0.57% | 1,416 |
| Nov 14, 2025 | 527.00 | 527.00 | 521.00 | 524.00 | 524.00 | -0.76% | 1,658 |