St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland · Delayed Price · Currency is CHF 705.00
-2.00 (-0.28%)
Oct 22, 2026, 5:30 PM CEST
SWX:SGKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 708.00 | 708.00 | 696.00 | 705.00 | 705.00 | -0.28% | 2,137 |
| Oct 21, 2026 | 701.00 | 709.00 | 700.00 | 707.00 | 707.00 | 1.00% | 1,959 |
| Oct 20, 2026 | 700.00 | 704.00 | 698.00 | 700.00 | 700.00 | -0.14% | 1,949 |
| Oct 19, 2026 | 708.00 | 710.00 | 695.00 | 701.00 | 701.00 | -0.99% | 3,972 |
| Oct 16, 2026 | 706.00 | 720.00 | 706.00 | 708.00 | 708.00 | -0.42% | 1,703 |
| Oct 15, 2026 | 705.00 | 711.00 | 695.00 | 711.00 | 711.00 | 1.43% | 2,435 |
| Oct 14, 2026 | 700.00 | 704.00 | 695.00 | 701.00 | 701.00 | -0.71% | 3,602 |
| Oct 13, 2026 | 705.00 | 710.00 | 701.00 | 706.00 | 706.00 | 0.57% | 2,917 |
| Oct 12, 2026 | 703.00 | 709.00 | 699.00 | 702.00 | 702.00 | -0.14% | 2,145 |
| Oct 9, 2026 | 704.00 | 709.00 | 700.00 | 703.00 | 703.00 | -0.99% | 1,056 |
| Oct 8, 2026 | 706.00 | 712.00 | 705.00 | 710.00 | 710.00 | 0.85% | 1,798 |
| Oct 7, 2026 | 704.00 | 709.00 | 702.00 | 704.00 | 704.00 | -0.14% | 1,557 |
| Oct 6, 2026 | 708.00 | 718.00 | 705.00 | 705.00 | 705.00 | - | 2,178 |
| Oct 5, 2026 | 699.00 | 707.00 | 697.00 | 705.00 | 705.00 | 0.57% | 1,747 |
| Oct 2, 2026 | 692.00 | 701.00 | 690.00 | 701.00 | 701.00 | 1.15% | 2,218 |
| Oct 1, 2026 | 701.00 | 701.00 | 690.00 | 693.00 | 693.00 | -1.42% | 2,115 |
| Sep 30, 2026 | 710.00 | 711.00 | 695.00 | 703.00 | 703.00 | -0.14% | 2,692 |
| Sep 29, 2026 | 712.00 | 713.00 | 703.00 | 704.00 | 704.00 | -0.85% | 2,090 |
| Sep 28, 2026 | 712.00 | 716.00 | 708.00 | 710.00 | 710.00 | 0.14% | 3,514 |
| Sep 25, 2026 | 701.00 | 710.00 | 701.00 | 709.00 | 709.00 | 1.29% | 4,501 |
| Sep 24, 2026 | 688.00 | 703.00 | 688.00 | 700.00 | 700.00 | 1.30% | 3,941 |
| Sep 23, 2026 | 681.00 | 691.00 | 676.00 | 691.00 | 691.00 | 1.92% | 2,316 |
| Sep 22, 2026 | 687.00 | 693.00 | 678.00 | 678.00 | 678.00 | -1.31% | 2,351 |
| Sep 21, 2026 | 687.00 | 690.00 | 683.00 | 687.00 | 687.00 | 0.15% | 1,733 |
| Sep 18, 2026 | 675.00 | 689.00 | 673.00 | 686.00 | 686.00 | 1.33% | 11,126 |
| Sep 17, 2026 | 680.00 | 680.00 | 672.00 | 677.00 | 677.00 | -0.15% | 1,714 |
| Sep 16, 2026 | 681.00 | 683.00 | 674.00 | 678.00 | 678.00 | -0.29% | 1,922 |
| Sep 15, 2026 | 672.00 | 685.00 | 667.00 | 680.00 | 680.00 | 1.04% | 2,730 |
| Sep 14, 2026 | 665.00 | 676.00 | 665.00 | 673.00 | 673.00 | 1.82% | 2,567 |
| Sep 11, 2026 | 660.00 | 666.00 | 658.00 | 661.00 | 661.00 | 0.15% | 1,279 |
| Sep 10, 2026 | 662.00 | 671.00 | 660.00 | 660.00 | 660.00 | -0.45% | 1,453 |
| Sep 9, 2026 | 675.00 | 675.00 | 662.00 | 663.00 | 663.00 | -1.78% | 1,661 |
| Sep 8, 2026 | 679.00 | 682.00 | 675.00 | 675.00 | 675.00 | -0.59% | 2,149 |
| Sep 7, 2026 | 672.00 | 681.00 | 668.00 | 679.00 | 679.00 | 0.74% | 3,037 |
| Sep 4, 2026 | 679.00 | 679.00 | 666.00 | 674.00 | 674.00 | -0.74% | 2,443 |
| Sep 3, 2026 | 655.00 | 683.00 | 655.00 | 679.00 | 679.00 | 2.88% | 7,924 |
| Sep 2, 2026 | 670.00 | 676.00 | 652.00 | 660.00 | 660.00 | -0.60% | 4,388 |
| Sep 1, 2026 | 655.00 | 669.00 | 655.00 | 664.00 | 664.00 | 1.22% | 4,631 |
| Aug 31, 2026 | 650.00 | 659.00 | 649.00 | 656.00 | 656.00 | 0.46% | 2,934 |
| Aug 28, 2026 | 653.00 | 656.00 | 649.00 | 653.00 | 653.00 | - | 1,300 |
| Aug 27, 2026 | 648.00 | 653.00 | 646.00 | 653.00 | 653.00 | 0.46% | 2,148 |
| Aug 26, 2026 | 655.00 | 660.00 | 649.00 | 650.00 | 650.00 | -0.15% | 2,273 |
| Aug 25, 2026 | 647.00 | 656.00 | 643.00 | 651.00 | 651.00 | 0.77% | 1,514 |
| Aug 24, 2026 | 646.00 | 657.00 | 643.00 | 646.00 | 646.00 | 0.16% | 2,175 |
| Aug 21, 2026 | 637.00 | 650.00 | 637.00 | 645.00 | 645.00 | 0.94% | 1,956 |
| Aug 20, 2026 | 637.00 | 642.00 | 635.00 | 639.00 | 639.00 | 0.16% | 1,279 |
| Aug 19, 2026 | 639.00 | 643.00 | 637.00 | 638.00 | 638.00 | -0.31% | 1,769 |
| Aug 18, 2026 | 637.00 | 644.00 | 636.00 | 640.00 | 640.00 | 0.47% | 1,603 |
| Aug 17, 2026 | 634.00 | 650.00 | 633.00 | 637.00 | 637.00 | 0.47% | 2,428 |
| Aug 14, 2026 | 630.00 | 635.00 | 627.00 | 634.00 | 634.00 | 0.48% | 1,627 |