SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	95.92	97.48	95.90	97.00	97.00	1.00%	520,824
Feb 26, 2026	94.92	96.30	94.04	96.04	96.04	1.41%	331,867
Feb 25, 2026	94.04	95.34	93.98	94.70	94.70	0.49%	574,551
Feb 24, 2026	93.50	94.88	92.62	94.24	94.24	0.04%	296,400
Feb 23, 2026	94.20	95.00	93.80	94.20	94.20	0.38%	244,922
Feb 20, 2026	93.88	94.22	93.34	93.84	93.84	0.06%	418,554
Feb 19, 2026	94.52	94.76	93.30	93.78	93.78	-0.21%	360,373
Feb 18, 2026	94.22	94.90	93.98	93.98	93.98	-0.42%	267,594
Feb 17, 2026	93.34	94.76	93.22	94.38	94.38	0.70%	310,274
Feb 16, 2026	94.70	94.90	93.62	93.72	93.72	-0.62%	350,833
Feb 13, 2026	93.40	94.74	92.48	94.30	94.30	2.28%	501,167
Feb 12, 2026	93.68	94.18	91.30	92.20	92.20	-0.92%	378,773
Feb 11, 2026	96.24	96.56	93.06	93.06	93.06	-3.84%	755,566
Feb 10, 2026	97.00	97.24	95.40	96.78	96.78	0.48%	511,010
Feb 9, 2026	95.34	96.50	95.18	96.32	96.32	1.01%	318,057
Feb 6, 2026	95.04	95.62	93.86	95.36	95.36	-0.38%	392,248
Feb 5, 2026	94.74	96.00	93.96	95.72	95.72	2.64%	383,232
Feb 4, 2026	91.94	93.78	91.84	93.26	93.26	1.55%	376,286
Feb 3, 2026	95.00	95.00	91.26	91.84	91.84	-2.46%	347,571
Feb 2, 2026	93.26	94.42	93.14	94.16	94.16	1.47%	297,958
Jan 30, 2026	92.46	93.92	92.36	92.80	92.80	0.22%	484,741
Jan 29, 2026	92.90	93.78	92.36	92.60	92.60	-0.22%	386,847
Jan 28, 2026	94.00	94.10	92.30	92.80	92.80	-1.74%	351,621
Jan 27, 2026	93.78	95.18	93.78	94.44	94.44	0.83%	351,393
Jan 26, 2026	94.50	94.78	93.54	93.66	93.66	-0.93%	252,517
Jan 23, 2026	94.16	94.54	93.34	94.54	94.54	0.25%	357,499
Jan 22, 2026	94.00	94.76	93.54	94.30	94.30	1.09%	403,835
Jan 21, 2026	92.70	93.28	92.16	93.28	93.28	-0.06%	379,583
Jan 20, 2026	94.06	94.64	92.32	93.34	93.34	-1.31%	353,386
Jan 19, 2026	95.00	95.24	94.02	94.58	94.58	-1.21%	277,784
Jan 16, 2026	96.18	96.34	95.00	95.74	95.74	-0.35%	274,707
Jan 15, 2026	94.94	96.20	94.42	96.08	96.08	1.31%	340,253
Jan 14, 2026	95.48	95.92	94.22	94.84	94.84	-0.50%	405,267
Jan 13, 2026	95.30	95.82	94.72	95.32	95.32	0.02%	357,557
Jan 12, 2026	95.78	95.82	94.48	95.30	95.30	-0.31%	383,278
Jan 9, 2026	94.62	95.60	94.50	95.60	95.60	1.04%	336,478
Jan 8, 2026	94.90	95.18	93.52	94.62	94.62	-0.42%	303,196
Jan 7, 2026	93.88	95.06	93.66	95.02	95.02	2.11%	489,048
Jan 6, 2026	92.32	93.06	91.76	93.06	93.06	0.06%	414,406
Jan 5, 2026	90.62	93.26	89.90	93.00	93.00	2.36%	516,944
Dec 30, 2025	90.50	91.18	90.32	90.86	90.86	-	143,974
Dec 29, 2025	90.72	91.12	90.26	90.86	90.86	0.11%	163,574
Dec 23, 2025	91.08	91.08	90.60	90.76	90.76	-0.15%	163,230
Dec 22, 2025	90.00	91.02	90.00	90.90	90.90	0.73%	226,517
Dec 19, 2025	90.10	90.60	89.58	90.24	90.24	0.16%	804,831
Dec 18, 2025	89.30	90.10	88.84	90.10	90.10	1.30%	311,255
Dec 17, 2025	89.22	89.70	88.76	88.94	88.94	-0.38%	352,291
Dec 16, 2025	88.70	89.86	88.70	89.28	89.28	0.77%	224,751
Dec 15, 2025	87.56	88.80	87.48	88.60	88.60	1.49%	266,041
Dec 12, 2025	86.78	87.80	86.42	87.30	87.30	0.41%	295,725