St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland · Delayed Price · Currency is CHF 507.00
+4.00 (0.80%)
Sep 30, 2025, 5:31 PM CET
SWX:SGKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 501.00 | 507.00 | 501.00 | 506.00 | 506.00 | 0.60% | 1,259 |
| 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 |
| Aug 13, 2025 | 509.00 | 510.00 | 506.00 | 509.00 | 509.00 | 0.20% | 3,829 |
| Aug 12, 2025 | 504.00 | 509.00 | 503.00 | 508.00 | 508.00 | 0.59% | 1,559 |
| Aug 11, 2025 | 500.00 | 507.00 | 499.50 | 505.00 | 505.00 | -0.39% | 3,735 |
| Aug 8, 2025 | 505.00 | 509.00 | 503.00 | 507.00 | 507.00 | 0.40% | 1,911 |
| Aug 7, 2025 | 507.00 | 509.00 | 504.00 | 505.00 | 505.00 | -0.39% | 2,685 |
| Aug 6, 2025 | 504.00 | 507.00 | 501.00 | 507.00 | 507.00 | 0.40% | 1,065 |
| Aug 5, 2025 | 509.00 | 509.00 | 503.00 | 505.00 | 505.00 | -0.39% | 3,390 |
| Aug 4, 2025 | 491.50 | 507.00 | 490.00 | 507.00 | 507.00 | 2.11% | 8,355 |
| Jul 31, 2025 | 495.00 | 497.00 | 492.50 | 496.50 | 496.50 | 0.40% | 2,190 |
| Jul 30, 2025 | 495.00 | 497.50 | 493.00 | 494.50 | 494.50 | -0.10% | 1,215 |
| Jul 29, 2025 | 493.50 | 496.00 | 490.00 | 495.00 | 495.00 | 0.41% | 2,970 |
| Jul 28, 2025 | 497.50 | 498.00 | 493.00 | 493.00 | 493.00 | -0.40% | 1,672 |
| Jul 25, 2025 | 497.50 | 498.00 | 494.50 | 495.00 | 495.00 | -0.60% | 1,809 |
| Jul 24, 2025 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.10% | 1,868 |
| Jul 23, 2025 | 499.50 | 500.00 | 496.50 | 498.50 | 498.50 | - | 1,402 |
| Jul 22, 2025 | 498.00 | 499.50 | 496.00 | 498.50 | 498.50 | -0.30% | 1,768 |