St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland · Delayed Price · Currency is CHF 686.00
+9.00 (1.33%)
Sep 18, 2026, 5:31 PM CET
SWX:SGKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 675.00 | 689.00 | 673.00 | 685.00 | - | 1.18% | 2,785 |
| 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 |
| Aug 13, 2026 | 630.00 | 634.00 | 628.00 | 631.00 | 631.00 | 0.48% | 2,311 |
| Aug 12, 2026 | 630.00 | 637.00 | 624.00 | 628.00 | 628.00 | -0.48% | 3,879 |
| Aug 11, 2026 | 638.00 | 639.00 | 631.00 | 631.00 | 631.00 | -0.94% | 2,398 |
| Aug 10, 2026 | 640.00 | 641.00 | 630.00 | 637.00 | 637.00 | -0.31% | 2,387 |
| Aug 7, 2026 | 648.00 | 648.00 | 637.00 | 639.00 | 639.00 | -1.39% | 1,206 |
| Aug 6, 2026 | 640.00 | 652.00 | 637.00 | 648.00 | 648.00 | 1.09% | 2,804 |
| Aug 5, 2026 | 639.00 | 643.00 | 633.00 | 641.00 | 641.00 | -0.16% | 2,504 |
| Aug 4, 2026 | 642.00 | 646.00 | 640.00 | 642.00 | 642.00 | -0.62% | 1,828 |
| 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 |