SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	86.12	86.46	85.10	85.10	85.10	-0.93%	2,857,376
Mar 19, 2026	87.38	87.66	85.50	85.90	85.90	-2.85%	520,828
Mar 18, 2026	89.14	89.38	88.10	88.42	88.42	-0.63%	314,460
Mar 17, 2026	88.24	88.98	87.08	88.98	88.98	0.52%	502,943
Mar 16, 2026	89.56	89.86	87.92	88.52	88.52	-1.34%	479,767
Mar 13, 2026	89.98	90.76	89.10	89.72	89.72	-1.02%	314,872
Mar 12, 2026	91.24	91.78	90.58	90.64	90.64	-0.35%	330,703
Mar 11, 2026	91.94	91.94	90.16	90.96	90.96	-1.54%	401,246
Mar 10, 2026	92.88	93.40	91.68	92.38	92.38	0.68%	428,378
Mar 9, 2026	91.56	91.76	90.20	91.76	91.76	-1.44%	495,291
Mar 6, 2026	93.50	93.76	91.86	93.10	93.10	-0.09%	358,143
Mar 5, 2026	94.34	94.44	92.58	93.18	93.18	-1.52%	444,171
Mar 4, 2026	94.64	95.02	93.62	94.62	94.62	1.07%	357,843
Mar 3, 2026	96.56	96.72	92.58	93.62	93.62	-3.06%	563,227
Mar 2, 2026	95.98	97.02	95.00	96.58	96.58	-0.43%	363,464
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