St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland · Delayed Price · Currency is CHF 642.00
+2.00 (0.31%)
Jun 3, 2026, 5:31 PM CET
SWX:SGKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 617.00 | 620.00 | 601.00 | 608.00 | 608.00 | -1.62% | 3,086 |
| May 21, 2026 | 614.00 | 626.00 | 614.00 | 618.00 | 618.00 | 0.49% | 3,852 |
| May 20, 2026 | 603.00 | 619.00 | 599.00 | 615.00 | 615.00 | 1.82% | 3,339 |
| May 19, 2026 | 605.00 | 613.00 | 602.00 | 604.00 | 604.00 | -0.17% | 1,723 |
| May 18, 2026 | 604.00 | 609.00 | 601.00 | 605.00 | 605.00 | 0.17% | 2,762 |
| May 15, 2026 | 604.00 | 611.00 | 602.00 | 604.00 | 604.00 | 0.83% | 1,775 |
| May 13, 2026 | 598.00 | 605.00 | 596.00 | 599.00 | 599.00 | -0.17% | 2,555 |
| May 12, 2026 | 596.00 | 604.00 | 594.00 | 600.00 | 600.00 | - | 3,802 |
| May 11, 2026 | 597.00 | 607.00 | 595.00 | 600.00 | 600.00 | 0.50% | 3,487 |
| May 8, 2026 | 600.00 | 603.00 | 593.00 | 597.00 | 597.00 | -1.16% | 3,152 |
| May 7, 2026 | 623.00 | 623.00 | 600.00 | 604.00 | 604.00 | -3.05% | 4,549 |
| May 6, 2026 | 616.00 | 624.00 | 614.00 | 623.00 | 623.00 | 1.30% | 2,872 |
| May 5, 2026 | 614.00 | 619.00 | 608.00 | 615.00 | 615.00 | - | 4,705 |
| May 4, 2026 | 626.00 | 626.00 | 607.00 | 615.00 | 615.00 | -1.28% | 6,180 |
| Apr 30, 2026 | 637.00 | 647.00 | 632.00 | 643.00 | 623.00 | 0.94% | 6,128 |
| Apr 29, 2026 | 645.00 | 645.00 | 634.00 | 637.00 | 617.19 | -1.55% | 3,397 |
| Apr 28, 2026 | 642.00 | 654.00 | 642.00 | 647.00 | 626.88 | 0.62% | 4,389 |
| Apr 27, 2026 | 645.00 | 651.00 | 641.00 | 643.00 | 623.00 | -0.31% | 3,282 |
| Apr 24, 2026 | 647.00 | 650.00 | 641.00 | 645.00 | 624.94 | -0.31% | 2,026 |
| Apr 23, 2026 | 647.00 | 652.00 | 638.00 | 647.00 | 626.88 | -0.31% | 3,254 |
| Apr 22, 2026 | 656.00 | 658.00 | 646.00 | 649.00 | 628.81 | -0.92% | 2,164 |
| Apr 21, 2026 | 660.00 | 660.00 | 649.00 | 655.00 | 634.63 | - | 2,750 |
| Apr 20, 2026 | 647.00 | 655.00 | 644.00 | 655.00 | 634.63 | 1.24% | 3,463 |
| Apr 17, 2026 | 659.00 | 662.00 | 642.00 | 647.00 | 626.88 | -1.52% | 5,473 |
| Apr 16, 2026 | 661.00 | 661.00 | 642.00 | 657.00 | 636.56 | -0.45% | 7,234 |
| Apr 15, 2026 | 676.00 | 682.00 | 659.00 | 660.00 | 639.47 | -2.65% | 4,728 |
| Apr 14, 2026 | 683.00 | 687.00 | 675.00 | 678.00 | 656.91 | -1.02% | 4,048 |
| Apr 13, 2026 | 677.00 | 687.00 | 677.00 | 685.00 | 663.69 | 0.44% | 2,720 |
| Apr 10, 2026 | 675.00 | 686.00 | 675.00 | 682.00 | 660.79 | 0.59% | 2,986 |
| Apr 9, 2026 | 676.00 | 679.00 | 671.00 | 678.00 | 656.91 | 0.74% | 2,192 |
| Apr 8, 2026 | 688.00 | 688.00 | 664.00 | 673.00 | 652.07 | -0.88% | 3,563 |
| Apr 7, 2026 | 679.00 | 690.00 | 675.00 | 679.00 | 657.88 | - | 4,162 |
| Apr 2, 2026 | 673.00 | 680.00 | 671.00 | 679.00 | 657.88 | 0.74% | 1,821 |
| Apr 1, 2026 | 670.00 | 677.00 | 667.00 | 674.00 | 653.04 | 1.20% | 3,000 |
| Mar 31, 2026 | 660.00 | 671.00 | 659.00 | 666.00 | 645.28 | 0.60% | 2,415 |
| Mar 30, 2026 | 660.00 | 662.00 | 651.00 | 662.00 | 641.41 | 0.46% | 6,874 |
| Mar 27, 2026 | 665.00 | 665.00 | 652.00 | 659.00 | 638.50 | -0.45% | 2,003 |
| Mar 26, 2026 | 660.00 | 665.00 | 655.00 | 662.00 | 641.41 | - | 2,285 |
| Mar 25, 2026 | 665.00 | 667.00 | 658.00 | 662.00 | 641.41 | 0.15% | 1,419 |
| Mar 24, 2026 | 650.00 | 662.00 | 646.00 | 661.00 | 640.44 | 1.54% | 2,688 |
| Mar 23, 2026 | 638.00 | 659.00 | 626.00 | 651.00 | 630.75 | 0.62% | 5,521 |
| Mar 20, 2026 | 663.00 | 670.00 | 646.00 | 647.00 | 626.88 | -2.56% | 4,621 |
| Mar 19, 2026 | 668.00 | 675.00 | 663.00 | 664.00 | 643.35 | -1.19% | 3,585 |