SGS SA (SWX:SGSN)
Switzerland · Delayed Price · Currency is CHF 91.30
+0.80 (0.88%)
Oct 24, 2025, 5:30 PM CET
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 91.00 | 91.38 | 90.38 | 91.30 | 91.30 | 0.88% | 302,066 |
| Oct 23, 2025 | 90.50 | 91.64 | 90.16 | 90.50 | 90.50 | 2.14% | 513,888 |
| 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% | 357,612 |
| Oct 17, 2025 | 86.80 | 87.52 | 86.60 | 87.52 | 87.52 | 0.32% | 344,124 |
| 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% | 446,546 |
| 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% | 481,379 |
| 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% | 448,858 |
| Oct 2, 2025 | 83.18 | 83.78 | 82.70 | 83.66 | 83.66 | 0.80% | 287,686 |
| Oct 1, 2025 | 82.58 | 83.38 | 82.38 | 83.00 | 83.00 | 0.63% | 273,265 |
| 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 |
| Sep 26, 2025 | 80.82 | 81.26 | 80.70 | 81.00 | 81.00 | 0.37% | 245,428 |
| Sep 25, 2025 | 81.06 | 81.10 | 80.28 | 80.70 | 80.70 | -0.07% | 320,931 |
| Sep 24, 2025 | 81.34 | 81.70 | 80.68 | 80.76 | 80.76 | -1.01% | 239,385 |
| Sep 23, 2025 | 81.10 | 82.04 | 81.10 | 81.58 | 81.58 | 0.89% | 311,993 |
| Sep 22, 2025 | 81.74 | 81.88 | 80.60 | 80.86 | 80.86 | -1.08% | 244,203 |
| Sep 19, 2025 | 81.30 | 81.74 | 80.76 | 81.74 | 81.74 | 0.42% | 955,286 |
| Sep 18, 2025 | 82.00 | 82.32 | 80.00 | 81.40 | 81.40 | -1.07% | 525,428 |
| Sep 17, 2025 | 83.02 | 83.54 | 82.06 | 82.28 | 82.28 | -0.65% | 292,850 |
| Sep 16, 2025 | 83.58 | 84.08 | 82.00 | 82.82 | 82.82 | -1.64% | 485,366 |
| Sep 15, 2025 | 85.74 | 86.28 | 84.14 | 84.20 | 84.20 | -1.43% | 346,753 |
| Sep 12, 2025 | 85.44 | 85.78 | 84.90 | 85.42 | 85.42 | 0.71% | 201,453 |
| Sep 11, 2025 | 84.50 | 85.36 | 84.48 | 84.82 | 84.82 | 0.83% | 237,114 |
| Sep 10, 2025 | 84.58 | 85.36 | 84.12 | 84.12 | 84.12 | -0.47% | 252,733 |
| Sep 9, 2025 | 86.92 | 86.92 | 84.52 | 84.52 | 84.52 | -2.24% | 517,388 |
| Sep 8, 2025 | 85.16 | 86.56 | 85.00 | 86.46 | 86.46 | 1.26% | 329,570 |
| Sep 5, 2025 | 84.20 | 86.24 | 83.56 | 85.38 | 85.38 | 3.92% | 483,228 |
| Sep 4, 2025 | 81.62 | 82.92 | 81.62 | 82.16 | 82.16 | 0.88% | 375,183 |
| Sep 3, 2025 | 80.42 | 81.44 | 80.08 | 81.44 | 81.44 | 1.80% | 316,070 |
| Sep 2, 2025 | 81.00 | 81.18 | 79.90 | 80.00 | 80.00 | -1.21% | 285,813 |
| Sep 1, 2025 | 81.66 | 81.96 | 80.78 | 80.98 | 80.98 | -0.71% | 198,169 |
| Aug 29, 2025 | 81.68 | 82.14 | 81.06 | 81.56 | 81.56 | -0.34% | 417,615 |
| Aug 28, 2025 | 82.40 | 82.72 | 81.54 | 81.84 | 81.84 | -0.32% | 185,475 |
| Aug 27, 2025 | 81.54 | 82.26 | 81.26 | 82.10 | 82.10 | 0.47% | 250,461 |
| Aug 26, 2025 | 82.50 | 82.90 | 81.72 | 81.72 | 81.72 | -1.40% | 553,903 |
| Aug 25, 2025 | 83.42 | 83.74 | 82.88 | 82.88 | 82.88 | -0.65% | 209,038 |
| Aug 22, 2025 | 82.94 | 83.70 | 82.94 | 83.42 | 83.42 | 0.12% | 183,432 |
| Aug 21, 2025 | 84.60 | 84.64 | 83.18 | 83.32 | 83.32 | -1.49% | 262,350 |
| Aug 20, 2025 | 83.00 | 85.22 | 82.78 | 84.58 | 84.58 | 2.15% | 278,853 |
| Aug 19, 2025 | 81.64 | 82.86 | 81.52 | 82.80 | 82.80 | 1.42% | 261,662 |
| Aug 18, 2025 | 82.54 | 82.72 | 81.56 | 81.64 | 81.64 | -0.66% | 280,740 |