SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	82.94	83.70	82.94	83.44	83.44	0.14%	71,526
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
Aug 15, 2025	83.08	83.24	81.92	82.18	82.18	-0.92%	281,332
Aug 14, 2025	83.34	83.34	82.56	82.94	82.94	0.10%	404,364
Aug 13, 2025	82.78	82.86	82.38	82.86	82.86	0.49%	442,893
Aug 12, 2025	82.00	82.50	81.82	82.46	82.46	0.44%	315,297
Aug 11, 2025	82.36	82.74	81.80	82.10	82.10	0.34%	288,083
Aug 8, 2025	84.24	84.30	81.82	81.82	81.82	-2.55%	386,948
Aug 7, 2025	82.00	84.04	82.00	83.96	83.96	2.39%	294,136
Aug 6, 2025	82.72	83.18	81.78	82.00	82.00	-0.80%	240,986
Aug 5, 2025	82.84	83.16	82.42	82.66	82.66	0.29%	281,447
Aug 4, 2025	80.88	83.04	80.86	82.42	82.42	-0.46%	399,482
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