SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	94.62	95.60	94.50	95.60	95.60	1.04%	336,478
Jan 8, 2026	94.90	95.18	93.52	94.62	94.62	-0.42%	303,196
Jan 7, 2026	93.88	95.06	93.66	95.02	95.02	2.11%	489,048
Jan 6, 2026	92.32	93.06	91.76	93.06	93.06	0.06%	414,406
Jan 5, 2026	90.62	93.26	89.90	93.00	93.00	2.36%	516,944
Dec 30, 2025	90.50	91.18	90.32	90.86	90.86	-	143,974
Dec 29, 2025	90.72	91.12	90.26	90.86	90.86	0.11%	163,574
Dec 23, 2025	91.08	91.08	90.60	90.76	90.76	-0.15%	163,230
Dec 22, 2025	90.00	91.02	90.00	90.90	90.90	0.73%	226,517
Dec 19, 2025	90.10	90.60	89.58	90.24	90.24	0.16%	804,831
Dec 18, 2025	89.30	90.10	88.84	90.10	90.10	1.30%	311,255
Dec 17, 2025	89.22	89.70	88.76	88.94	88.94	-0.38%	352,291
Dec 16, 2025	88.70	89.86	88.70	89.28	89.28	0.77%	224,751
Dec 15, 2025	87.56	88.80	87.48	88.60	88.60	1.49%	266,041
Dec 12, 2025	86.78	87.80	86.42	87.30	87.30	0.41%	295,725
Dec 11, 2025	87.76	87.90	86.06	86.94	86.94	-0.78%	513,685
Dec 10, 2025	86.16	88.02	86.16	87.62	87.62	0.94%	458,657
Dec 9, 2025	89.70	89.80	86.80	86.80	86.80	-3.19%	453,398
Dec 8, 2025	90.30	90.56	89.66	89.66	89.66	-1.02%	264,552
Dec 5, 2025	90.90	91.52	90.40	90.58	90.58	-0.57%	242,017
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