St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland · Delayed Price · Currency is CHF 641.00
-5.00 (-0.77%)
Aug 4, 2026, 2:46 PM CET
SWX:SGKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 649.00 | 655.00 | 642.00 | 646.00 | 646.00 | -0.62% | 1,746 |
| Jul 31, 2026 | 649.00 | 653.00 | 646.00 | 650.00 | 650.00 | - | 1,406 |
| Jul 30, 2026 | 651.00 | 656.00 | 649.00 | 650.00 | 650.00 | -0.31% | 1,203 |
| Jul 29, 2026 | 662.00 | 662.00 | 648.00 | 652.00 | 652.00 | -1.51% | 3,257 |
| Jul 28, 2026 | 663.00 | 665.00 | 659.00 | 662.00 | 662.00 | 0.30% | 3,100 |
| Jul 27, 2026 | 667.00 | 668.00 | 659.00 | 660.00 | 660.00 | -0.75% | 1,865 |
| Jul 24, 2026 | 666.00 | 666.00 | 658.00 | 665.00 | 665.00 | 0.15% | 1,464 |
| Jul 23, 2026 | 669.00 | 671.00 | 663.00 | 664.00 | 664.00 | -0.75% | 2,005 |
| Jul 22, 2026 | 659.00 | 672.00 | 656.00 | 669.00 | 669.00 | 1.83% | 4,542 |
| Jul 21, 2026 | 652.00 | 657.00 | 650.00 | 657.00 | 657.00 | 0.61% | 1,953 |
| Jul 20, 2026 | 660.00 | 664.00 | 652.00 | 653.00 | 653.00 | -1.36% | 2,327 |
| Jul 17, 2026 | 659.00 | 668.00 | 656.00 | 662.00 | 662.00 | 0.76% | 3,961 |
| Jul 16, 2026 | 654.00 | 660.00 | 653.00 | 657.00 | 657.00 | 1.08% | 2,923 |
| Jul 15, 2026 | 648.00 | 655.00 | 645.00 | 650.00 | 650.00 | 0.15% | 2,175 |
| Jul 14, 2026 | 651.00 | 652.00 | 644.00 | 649.00 | 649.00 | -0.46% | 2,280 |
| Jul 13, 2026 | 645.00 | 654.00 | 642.00 | 652.00 | 652.00 | 0.93% | 2,818 |
| Jul 10, 2026 | 648.00 | 655.00 | 643.00 | 646.00 | 646.00 | -0.77% | 2,105 |
| Jul 9, 2026 | 650.00 | 655.00 | 644.00 | 651.00 | 651.00 | - | 2,282 |
| Jul 8, 2026 | 642.00 | 660.00 | 641.00 | 651.00 | 651.00 | 1.24% | 3,914 |
| Jul 7, 2026 | 640.00 | 646.00 | 638.00 | 643.00 | 643.00 | 0.31% | 1,783 |
| Jul 6, 2026 | 648.00 | 648.00 | 633.00 | 641.00 | 641.00 | -0.62% | 1,529 |
| Jul 3, 2026 | 648.00 | 648.00 | 634.00 | 645.00 | 645.00 | -0.15% | 1,659 |
| Jul 2, 2026 | 643.00 | 650.00 | 640.00 | 646.00 | 646.00 | 0.78% | 4,204 |
| Jul 1, 2026 | 641.00 | 645.00 | 639.00 | 641.00 | 641.00 | -0.16% | 2,563 |
| Jun 30, 2026 | 641.00 | 646.00 | 638.00 | 642.00 | 642.00 | - | 2,703 |
| Jun 29, 2026 | 642.00 | 648.00 | 639.00 | 642.00 | 642.00 | - | 3,158 |
| Jun 26, 2026 | 631.00 | 645.00 | 629.00 | 642.00 | 642.00 | 1.74% | 8,197 |
| Jun 25, 2026 | 635.00 | 639.00 | 629.00 | 631.00 | 631.00 | -1.25% | 2,264 |
| Jun 24, 2026 | 633.00 | 639.00 | 625.00 | 639.00 | 639.00 | 0.95% | 2,292 |
| Jun 23, 2026 | 624.00 | 634.00 | 620.00 | 633.00 | 633.00 | 1.28% | 2,361 |
| Jun 22, 2026 | 627.00 | 627.00 | 620.00 | 625.00 | 625.00 | 0.16% | 1,131 |
| Jun 19, 2026 | 630.00 | 630.00 | 617.00 | 624.00 | 624.00 | -0.16% | 2,483 |
| Jun 18, 2026 | 633.00 | 636.00 | 622.00 | 625.00 | 625.00 | -1.26% | 2,432 |
| Jun 17, 2026 | 625.00 | 633.00 | 618.00 | 633.00 | 633.00 | 1.61% | 4,725 |
| Jun 16, 2026 | 630.00 | 633.00 | 621.00 | 623.00 | 623.00 | -0.95% | 1,734 |
| Jun 15, 2026 | 635.00 | 635.00 | 623.00 | 629.00 | 629.00 | -0.32% | 2,853 |
| Jun 12, 2026 | 628.00 | 635.00 | 628.00 | 631.00 | 631.00 | 0.64% | 2,019 |
| Jun 11, 2026 | 630.00 | 635.00 | 625.00 | 627.00 | 627.00 | -0.79% | 1,502 |
| Jun 10, 2026 | 630.00 | 636.00 | 627.00 | 632.00 | 632.00 | 0.32% | 1,237 |
| Jun 9, 2026 | 636.00 | 638.00 | 629.00 | 630.00 | 630.00 | -0.63% | 2,584 |
| Jun 8, 2026 | 636.00 | 640.00 | 630.00 | 634.00 | 634.00 | -0.47% | 1,720 |
| Jun 5, 2026 | 641.00 | 641.00 | 631.00 | 637.00 | 637.00 | - | 1,718 |
| Jun 4, 2026 | 640.00 | 647.00 | 637.00 | 637.00 | 637.00 | -0.78% | 1,953 |
| Jun 3, 2026 | 639.00 | 648.00 | 638.00 | 642.00 | 642.00 | 0.31% | 3,894 |
| Jun 2, 2026 | 631.00 | 642.00 | 629.00 | 640.00 | 640.00 | 1.59% | 2,186 |
| Jun 1, 2026 | 638.00 | 639.00 | 627.00 | 630.00 | 630.00 | -1.72% | 2,552 |
| May 29, 2026 | 632.00 | 642.00 | 632.00 | 641.00 | 641.00 | 1.42% | 2,776 |
| May 28, 2026 | 624.00 | 636.00 | 618.00 | 632.00 | 632.00 | 1.28% | 3,564 |
| May 27, 2026 | 617.00 | 625.00 | 609.00 | 624.00 | 624.00 | 2.13% | 2,076 |
| May 26, 2026 | 605.00 | 617.00 | 605.00 | 611.00 | 611.00 | 0.49% | 1,928 |