SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.90	91.52	90.84	90.90	-	-0.22%	16,819
Dec 4, 2025	90.18	91.36	89.90	91.10	91.10	0.77%	235,283
Dec 3, 2025	90.16	91.30	90.02	90.40	90.40	0.16%	279,857
Dec 2, 2025	90.00	90.38	89.82	90.26	90.26	0.29%	297,026
Dec 1, 2025	89.02	90.36	88.46	90.00	90.00	-2.34%	571,568
Nov 28, 2025	90.68	92.40	90.68	92.16	92.16	1.65%	287,279
Nov 27, 2025	90.20	90.76	90.12	90.66	90.66	0.42%	183,695
Nov 26, 2025	90.26	90.62	89.76	90.28	90.28	0.51%	267,045
Nov 25, 2025	90.16	90.40	89.08	89.82	89.82	-0.20%	303,431
Nov 24, 2025	90.64	90.72	88.94	90.00	90.00	-0.22%	674,373
Nov 21, 2025	90.00	90.66	89.16	90.20	90.20	1.10%	325,163
Nov 20, 2025	90.18	90.28	89.22	89.22	89.22	0.25%	290,297
Nov 19, 2025	89.28	89.40	88.48	89.00	89.00	-0.13%	218,716
Nov 18, 2025	90.08	90.36	89.06	89.12	89.12	-1.89%	302,487
Nov 17, 2025	91.66	91.86	90.84	90.84	90.84	-0.85%	201,729
Nov 14, 2025	91.44	91.88	90.98	91.62	91.62	-0.52%	286,693
Nov 13, 2025	92.76	92.82	92.10	92.10	92.10	-0.58%	205,181
Nov 12, 2025	91.72	92.72	91.42	92.64	92.64	1.03%	325,975
Nov 11, 2025	91.14	91.72	90.28	91.70	91.70	1.21%	286,306
Nov 10, 2025	90.78	91.00	90.24	90.60	90.60	0.11%	300,657
Nov 7, 2025	91.46	91.46	89.64	90.50	90.50	-0.33%	319,914
Nov 6, 2025	91.80	91.96	90.40	90.80	90.80	-1.41%	275,137
Nov 5, 2025	91.64	92.56	91.48	92.10	92.10	0.33%	448,971
Nov 4, 2025	90.84	91.80	90.30	91.80	91.80	0.75%	285,013
Nov 3, 2025	90.60	91.48	90.40	91.12	91.12	0.55%	267,810
Oct 31, 2025	91.06	91.22	90.42	90.62	90.62	-0.33%	348,669
Oct 30, 2025	90.70	91.08	90.46	90.92	90.92	0.24%	402,190
Oct 29, 2025	90.06	90.70	89.84	90.70	90.70	0.47%	266,124
Oct 28, 2025	91.14	91.16	90.28	90.28	90.28	-0.92%	251,620
Oct 27, 2025	91.74	91.96	90.66	91.12	91.12	-0.20%	360,455
Oct 24, 2025	91.00	91.38	90.38	91.30	91.30	0.88%	301,876
Oct 23, 2025	90.50	91.64	90.16	90.50	90.50	2.14%	513,883
Oct 22, 2025	87.98	89.34	87.72	88.60	88.60	0.73%	412,715
Oct 21, 2025	88.00	88.30	87.58	87.96	87.96	0.16%	328,700
Oct 20, 2025	87.46	87.82	87.16	87.82	87.82	0.34%	357,585
Oct 17, 2025	86.80	87.52	86.60	87.52	87.52	0.32%	344,050
Oct 16, 2025	87.20	87.62	86.86	87.24	87.24	0.28%	238,292
Oct 15, 2025	86.34	87.14	86.00	87.00	87.00	0.93%	446,237
Oct 14, 2025	85.60	86.20	85.36	86.20	86.20	0.44%	271,616
Oct 13, 2025	86.42	86.58	85.30	85.82	85.82	-0.37%	220,178
Oct 10, 2025	86.34	87.16	86.14	86.14	86.14	0.19%	313,732
Oct 9, 2025	87.48	88.08	85.98	85.98	85.98	-0.02%	324,793
Oct 8, 2025	84.90	86.52	84.70	86.00	86.00	1.30%	481,103
Oct 7, 2025	84.40	85.22	84.40	84.90	84.90	0.54%	297,144
Oct 6, 2025	84.10	85.00	83.78	84.44	84.44	0.52%	256,941
Oct 3, 2025	82.48	84.14	82.38	84.00	84.00	0.41%	448,674
Oct 2, 2025	83.18	83.78	82.70	83.66	83.66	0.80%	287,128
Oct 1, 2025	82.58	83.38	82.38	83.00	83.00	0.63%	273,251
Sep 30, 2025	81.48	82.52	81.48	82.48	82.48	0.91%	282,910
Sep 29, 2025	81.10	82.00	80.90	81.74	81.74	0.91%	317,665