SGS SA (SWX:SGSN)
Switzerland · Delayed Price · Currency is CHF 82.80
-0.32 (-0.38%)
Jul 31, 2025, 5:31 PM CET
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 83.26 | 83.64 | 82.80 | 82.80 | 82.80 | -0.38% | 329,008 |
| Jul 30, 2025 | 83.52 | 84.08 | 82.88 | 83.12 | 83.12 | -0.10% | 334,948 |
| Jul 29, 2025 | 83.64 | 83.90 | 82.84 | 83.20 | 83.20 | -0.72% | 323,753 |
| Jul 28, 2025 | 84.54 | 85.54 | 83.80 | 83.80 | 83.80 | -0.24% | 516,351 |
| Jul 25, 2025 | 87.00 | 87.50 | 82.34 | 84.00 | 84.00 | 0.41% | 622,047 |
| Jul 24, 2025 | 82.76 | 83.66 | 82.50 | 83.66 | 83.66 | 1.41% | 384,116 |
| Jul 23, 2025 | 83.50 | 83.64 | 82.26 | 82.50 | 82.50 | -0.31% | 311,602 |
| Jul 22, 2025 | 82.94 | 83.26 | 81.84 | 82.76 | 82.76 | -0.22% | 309,528 |
| Jul 21, 2025 | 83.60 | 83.88 | 82.84 | 82.94 | 82.94 | -0.72% | 183,553 |
| Jul 18, 2025 | 83.26 | 83.88 | 83.22 | 83.54 | 83.54 | 0.36% | 463,281 |
| Jul 17, 2025 | 83.28 | 83.68 | 82.86 | 83.24 | 83.24 | 0.58% | 192,002 |
| Jul 16, 2025 | 82.90 | 83.32 | 82.58 | 82.76 | 82.76 | -0.14% | 237,246 |
| Jul 15, 2025 | 82.88 | 83.62 | 82.68 | 82.88 | 82.88 | 0.05% | 191,382 |
| Jul 14, 2025 | 83.10 | 83.34 | 82.54 | 82.84 | 82.84 | -0.74% | 225,438 |
| Jul 11, 2025 | 83.62 | 84.14 | 83.22 | 83.46 | 83.46 | -0.12% | 357,675 |
| Jul 10, 2025 | 82.54 | 83.56 | 82.46 | 83.56 | 83.56 | 1.73% | 432,446 |
| Jul 9, 2025 | 82.70 | 83.00 | 81.86 | 82.14 | 82.14 | -0.96% | 311,329 |
| Jul 8, 2025 | 83.12 | 83.52 | 82.16 | 82.94 | 82.94 | -0.19% | 300,396 |
| Jul 7, 2025 | 83.34 | 83.48 | 82.60 | 83.10 | 83.10 | -0.34% | 282,976 |
| Jul 4, 2025 | 83.20 | 83.86 | 82.98 | 83.38 | 83.38 | -0.02% | 248,698 |
| Jul 3, 2025 | 82.96 | 83.56 | 82.74 | 83.40 | 83.40 | 1.29% | 394,470 |
| Jul 2, 2025 | 82.80 | 83.66 | 81.92 | 82.34 | 82.34 | 2.13% | 533,115 |
| Jul 1, 2025 | 80.22 | 80.66 | 79.96 | 80.62 | 80.62 | 0.15% | 339,614 |
| Jun 30, 2025 | 81.00 | 81.26 | 80.02 | 80.50 | 80.50 | -0.96% | 345,161 |
| Jun 27, 2025 | 80.44 | 81.60 | 80.28 | 81.28 | 81.28 | 1.27% | 297,506 |
| Jun 26, 2025 | 80.42 | 80.44 | 79.68 | 80.26 | 80.26 | -0.07% | 435,858 |
| Jun 25, 2025 | 82.00 | 82.08 | 80.32 | 80.32 | 80.32 | -2.48% | 471,319 |
| Jun 24, 2025 | 82.42 | 83.24 | 81.88 | 82.36 | 82.36 | 0.86% | 460,305 |
| Jun 23, 2025 | 80.30 | 81.66 | 80.08 | 81.66 | 81.66 | 0.89% | 381,956 |
| Jun 20, 2025 | 84.00 | 84.22 | 80.40 | 80.94 | 80.94 | -3.64% | 1,278,993 |
| Jun 19, 2025 | 83.50 | 84.16 | 83.02 | 84.00 | 84.00 | 0.29% | 266,166 |
| Jun 18, 2025 | 84.98 | 85.02 | 83.58 | 83.76 | 83.76 | -1.20% | 278,066 |
| Jun 17, 2025 | 84.56 | 85.38 | 84.30 | 84.78 | 84.78 | -0.07% | 301,697 |
| Jun 16, 2025 | 85.04 | 85.48 | 84.64 | 84.84 | 84.84 | 0.26% | 248,321 |
| Jun 13, 2025 | 85.04 | 85.20 | 84.30 | 84.62 | 84.62 | -0.89% | 257,102 |
| Jun 12, 2025 | 84.52 | 85.38 | 84.26 | 85.38 | 85.38 | 0.97% | 245,504 |
| Jun 11, 2025 | 85.22 | 85.32 | 84.40 | 84.56 | 84.56 | -0.33% | 225,541 |
| Jun 10, 2025 | 84.66 | 85.24 | 84.28 | 84.84 | 84.84 | -0.21% | 212,472 |
| Jun 6, 2025 | 84.86 | 85.28 | 84.26 | 85.02 | 85.02 | 0.31% | 268,338 |
| Jun 5, 2025 | 85.92 | 86.02 | 84.38 | 84.76 | 84.76 | -0.66% | 252,906 |
| Jun 4, 2025 | 85.38 | 85.98 | 84.42 | 85.32 | 85.32 | 0.21% | 439,557 |
| Jun 3, 2025 | 85.28 | 85.78 | 84.60 | 85.14 | 85.14 | -0.16% | 260,837 |
| Jun 2, 2025 | 85.80 | 86.06 | 84.98 | 85.28 | 85.28 | -0.58% | 427,420 |
| May 30, 2025 | 85.58 | 86.60 | 85.58 | 85.78 | 85.78 | - | 916,925 |
| May 28, 2025 | 86.04 | 86.72 | 85.78 | 85.78 | 85.78 | -0.79% | 231,511 |
| May 27, 2025 | 86.78 | 87.32 | 86.46 | 86.46 | 86.46 | -0.30% | 410,914 |
| May 26, 2025 | 86.30 | 87.00 | 86.30 | 86.72 | 86.72 | 0.88% | 294,707 |
| May 23, 2025 | 85.98 | 86.80 | 84.92 | 85.96 | 85.96 | 0.40% | 482,303 |
| May 22, 2025 | 87.00 | 87.00 | 85.40 | 85.62 | 85.62 | -1.77% | 526,370 |
| May 21, 2025 | 87.44 | 87.86 | 87.10 | 87.16 | 87.16 | -0.66% | 247,028 |