St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland · Delayed Price · Currency is CHF 504.00
-2.00 (-0.40%)
Oct 22, 2025, 5:30 PM CET
SWX:SGKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 505.00 | 507.00 | 501.00 | 504.00 | 504.00 | -0.40% | 1,354 |
| Oct 21, 2025 | 505.00 | 509.00 | 500.00 | 506.00 | 506.00 | 0.20% | 1,987 |
| Oct 20, 2025 | 506.00 | 506.00 | 500.00 | 505.00 | 505.00 | - | 1,342 |
| Oct 17, 2025 | 500.00 | 507.00 | 500.00 | 505.00 | 505.00 | - | 1,834 |
| Oct 16, 2025 | 507.00 | 508.00 | 502.00 | 505.00 | 505.00 | - | 1,056 |
| Oct 15, 2025 | 510.00 | 511.00 | 499.50 | 505.00 | 505.00 | -0.59% | 2,946 |
| Oct 14, 2025 | 505.00 | 510.00 | 502.00 | 508.00 | 508.00 | 0.79% | 1,686 |
| Oct 13, 2025 | 509.00 | 509.00 | 501.00 | 504.00 | 504.00 | -0.79% | 1,381 |
| Oct 10, 2025 | 511.00 | 512.00 | 506.00 | 508.00 | 508.00 | -0.59% | 1,112 |
| Oct 9, 2025 | 512.00 | 514.00 | 508.00 | 511.00 | 511.00 | -0.20% | 3,923 |
| Oct 8, 2025 | 514.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.39% | 1,065 |
| Oct 7, 2025 | 515.00 | 517.00 | 512.00 | 514.00 | 514.00 | 0.19% | 3,357 |
| Oct 6, 2025 | 514.00 | 516.00 | 510.00 | 513.00 | 513.00 | -0.97% | 3,127 |
| Oct 3, 2025 | 506.00 | 518.00 | 506.00 | 518.00 | 518.00 | 2.57% | 3,763 |
| Oct 2, 2025 | 506.00 | 507.00 | 503.00 | 505.00 | 505.00 | - | 1,013 |
| Oct 1, 2025 | 507.00 | 508.00 | 502.00 | 505.00 | 505.00 | -0.39% | 1,429 |
| Sep 30, 2025 | 501.00 | 508.00 | 501.00 | 507.00 | 507.00 | 0.80% | 2,288 |
| Sep 29, 2025 | 501.00 | 503.00 | 498.50 | 503.00 | 503.00 | 0.60% | 2,182 |
| Sep 26, 2025 | 498.00 | 503.00 | 496.50 | 500.00 | 500.00 | 0.50% | 1,115 |
| Sep 25, 2025 | 498.00 | 499.50 | 495.00 | 497.50 | 497.50 | -0.20% | 1,078 |
| Sep 24, 2025 | 495.00 | 500.00 | 494.00 | 498.50 | 498.50 | 0.20% | 1,536 |
| Sep 23, 2025 | 497.00 | 500.00 | 494.50 | 497.50 | 497.50 | 0.20% | 1,845 |
| Sep 22, 2025 | 496.00 | 499.00 | 494.50 | 496.50 | 496.50 | - | 1,382 |
| Sep 19, 2025 | 494.00 | 497.00 | 492.00 | 496.50 | 496.50 | 0.71% | 5,151 |
| Sep 18, 2025 | 498.00 | 498.00 | 493.00 | 493.00 | 493.00 | -0.50% | 1,190 |
| Sep 17, 2025 | 498.00 | 501.00 | 494.00 | 495.50 | 495.50 | -0.50% | 1,346 |
| Sep 16, 2025 | 503.00 | 505.00 | 496.50 | 498.00 | 498.00 | -1.19% | 1,946 |
| Sep 15, 2025 | 502.00 | 507.00 | 502.00 | 504.00 | 504.00 | 0.40% | 1,531 |
| Sep 12, 2025 | 504.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.40% | 1,658 |
| Sep 11, 2025 | 505.00 | 507.00 | 503.00 | 504.00 | 504.00 | 0.40% | 1,324 |
| Sep 10, 2025 | 505.00 | 505.00 | 500.00 | 502.00 | 502.00 | -0.59% | 1,412 |
| Sep 9, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 0.40% | 984 |
| Sep 8, 2025 | 505.00 | 507.00 | 502.00 | 503.00 | 503.00 | -0.40% | 1,527 |
| Sep 5, 2025 | 507.00 | 508.00 | 503.00 | 505.00 | 505.00 | -0.59% | 1,758 |
| Sep 4, 2025 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | - | 1,498 |
| Sep 3, 2025 | 504.00 | 508.00 | 503.00 | 508.00 | 508.00 | 0.99% | 1,436 |
| Sep 2, 2025 | 503.00 | 506.00 | 500.00 | 503.00 | 503.00 | 0.20% | 1,886 |
| Sep 1, 2025 | 503.00 | 503.00 | 498.00 | 502.00 | 502.00 | -0.40% | 1,791 |
| Aug 29, 2025 | 504.00 | 504.00 | 497.50 | 504.00 | 504.00 | - | 3,431 |
| Aug 28, 2025 | 506.00 | 508.00 | 502.00 | 504.00 | 504.00 | -0.40% | 1,926 |
| Aug 27, 2025 | 506.00 | 510.00 | 503.00 | 506.00 | 506.00 | 0.20% | 1,587 |
| Aug 26, 2025 | 507.00 | 513.00 | 503.00 | 505.00 | 505.00 | -0.79% | 2,598 |
| Aug 25, 2025 | 509.00 | 512.00 | 507.00 | 509.00 | 509.00 | -0.20% | 1,919 |
| Aug 22, 2025 | 512.00 | 513.00 | 508.00 | 510.00 | 510.00 | -0.39% | 1,785 |
| Aug 21, 2025 | 506.00 | 513.00 | 506.00 | 512.00 | 512.00 | 1.19% | 2,945 |
| Aug 20, 2025 | 503.00 | 509.00 | 500.00 | 506.00 | 506.00 | 0.80% | 2,445 |
| Aug 19, 2025 | 500.00 | 506.00 | 500.00 | 502.00 | 502.00 | - | 1,503 |
| Aug 18, 2025 | 498.50 | 503.00 | 497.50 | 502.00 | 502.00 | 0.80% | 1,687 |
| Aug 15, 2025 | 506.00 | 507.00 | 498.00 | 498.00 | 498.00 | -1.39% | 1,965 |
| Aug 14, 2025 | 509.00 | 514.00 | 504.00 | 505.00 | 505.00 | -0.79% | 3,727 |