SGS SA (SWX:SGSN)
Switzerland · Delayed Price · Currency is CHF 91.02
-0.86 (-0.94%)
Sep 4, 2026, 5:31 PM CET
SGS SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 91.94 | 91.94 | 90.74 | 91.02 | 91.02 | -0.94% | 403,014 |
| Sep 3, 2026 | 92.38 | 93.02 | 91.42 | 91.88 | 91.88 | -0.58% | 291,824 |
| Sep 2, 2026 | 91.90 | 92.90 | 91.72 | 92.42 | 92.42 | -0.28% | 234,174 |
| Sep 1, 2026 | 92.36 | 92.88 | 91.80 | 92.68 | 92.68 | -0.09% | 308,105 |
| Aug 31, 2026 | 93.42 | 93.68 | 92.76 | 92.76 | 92.76 | -0.73% | 532,265 |
| Aug 28, 2026 | 93.56 | 93.72 | 93.00 | 93.44 | 93.44 | 0.13% | 257,921 |
| Aug 27, 2026 | 93.32 | 93.60 | 92.58 | 93.32 | 93.32 | -0.28% | 308,359 |
| Aug 26, 2026 | 93.42 | 93.92 | 93.12 | 93.58 | 93.58 | 0.11% | 261,002 |
| Aug 25, 2026 | 93.30 | 93.92 | 93.10 | 93.48 | 93.48 | 0.04% | 203,124 |
| Aug 24, 2026 | 92.62 | 93.52 | 92.50 | 93.44 | 93.44 | 0.97% | 183,682 |
| Aug 21, 2026 | 92.54 | 92.64 | 92.08 | 92.54 | 92.54 | -0.06% | 195,936 |
| Aug 20, 2026 | 92.92 | 93.30 | 92.28 | 92.60 | 92.60 | -0.64% | 275,944 |
| Aug 19, 2026 | 92.12 | 93.46 | 92.12 | 93.20 | 93.20 | 0.67% | 318,378 |
| Aug 18, 2026 | 93.46 | 93.54 | 92.58 | 92.58 | 92.58 | -0.96% | 278,612 |
| Aug 17, 2026 | 93.98 | 94.22 | 93.22 | 93.48 | 93.48 | -1.00% | 199,074 |
| Aug 14, 2026 | 94.60 | 94.86 | 93.72 | 94.42 | 94.42 | 0.23% | 188,548 |
| Aug 13, 2026 | 94.52 | 94.74 | 93.92 | 94.20 | 94.20 | -0.06% | 354,476 |
| Aug 12, 2026 | 95.86 | 95.86 | 93.98 | 94.26 | 94.26 | -1.81% | 265,795 |
| Aug 11, 2026 | 96.42 | 96.80 | 96.00 | 96.00 | 96.00 | -0.70% | 240,104 |
| Aug 10, 2026 | 97.10 | 97.10 | 95.94 | 96.68 | 96.68 | -0.37% | 167,766 |
| Aug 7, 2026 | 96.70 | 97.48 | 96.60 | 97.04 | 97.04 | 0.25% | 237,680 |
| Aug 6, 2026 | 98.12 | 98.12 | 96.80 | 96.80 | 96.80 | -1.04% | 262,700 |
| Aug 5, 2026 | 98.08 | 98.76 | 97.70 | 97.82 | 97.82 | -0.22% | 211,982 |
| Aug 4, 2026 | 97.20 | 98.46 | 97.00 | 98.04 | 98.04 | 0.95% | 230,620 |
| Aug 3, 2026 | 96.16 | 97.48 | 95.84 | 97.12 | 97.12 | 1.40% | 230,788 |
| Jul 31, 2026 | 96.50 | 96.88 | 95.78 | 95.78 | 95.78 | -0.66% | 370,118 |
| Jul 30, 2026 | 96.58 | 98.16 | 96.26 | 96.42 | 96.42 | -0.72% | 524,610 |
| Jul 29, 2026 | 96.80 | 97.80 | 96.24 | 97.12 | 97.12 | 0.81% | 459,656 |
| Jul 28, 2026 | 95.06 | 96.82 | 94.98 | 96.34 | 96.34 | 1.58% | 322,199 |
| Jul 27, 2026 | 94.70 | 95.40 | 93.40 | 94.84 | 94.84 | 1.56% | 273,357 |
| Jul 24, 2026 | 93.44 | 94.66 | 92.40 | 93.38 | 93.38 | -2.67% | 550,306 |
| Jul 23, 2026 | 95.28 | 96.50 | 95.16 | 95.94 | 95.94 | -0.04% | 415,525 |
| Jul 22, 2026 | 94.14 | 95.98 | 93.70 | 95.98 | 95.98 | 2.13% | 393,554 |
| Jul 21, 2026 | 94.26 | 94.36 | 92.76 | 93.98 | 93.98 | -0.70% | 292,738 |
| Jul 20, 2026 | 95.16 | 95.36 | 94.10 | 94.64 | 94.64 | -0.76% | 351,783 |
| Jul 17, 2026 | 95.00 | 95.96 | 95.00 | 95.36 | 95.36 | 0.46% | 255,571 |
| Jul 16, 2026 | 94.08 | 94.92 | 93.30 | 94.92 | 94.92 | 0.25% | 216,279 |
| Jul 15, 2026 | 94.28 | 95.00 | 94.12 | 94.68 | 94.68 | 0.25% | 185,945 |
| Jul 14, 2026 | 94.68 | 95.06 | 93.28 | 94.44 | 94.44 | -0.80% | 367,431 |
| Jul 13, 2026 | 94.98 | 95.20 | 94.50 | 95.20 | 95.20 | 0.55% | 187,975 |
| Jul 10, 2026 | 94.06 | 95.06 | 94.06 | 94.68 | 94.68 | 0.62% | 206,642 |
| Jul 9, 2026 | 94.32 | 94.44 | 93.68 | 94.10 | 94.10 | 0.47% | 303,389 |
| Jul 8, 2026 | 94.76 | 94.88 | 93.54 | 93.66 | 93.66 | -1.58% | 307,618 |
| Jul 7, 2026 | 95.24 | 96.14 | 95.16 | 95.16 | 95.16 | 0.15% | 343,532 |
| Jul 6, 2026 | 95.26 | 96.00 | 94.58 | 95.02 | 95.02 | -0.29% | 265,209 |
| Jul 3, 2026 | 94.58 | 95.44 | 94.32 | 95.30 | 95.30 | 1.00% | 283,460 |
| Jul 2, 2026 | 93.52 | 94.94 | 93.52 | 94.36 | 94.36 | 0.73% | 286,904 |
| Jul 1, 2026 | 93.78 | 94.36 | 92.62 | 93.68 | 93.68 | -0.04% | 343,453 |
| Jun 30, 2026 | 94.10 | 94.38 | 93.72 | 93.72 | 93.72 | -0.32% | 341,326 |
| Jun 29, 2026 | 93.54 | 94.24 | 93.42 | 94.02 | 94.02 | 0.51% | 311,752 |