SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	92.92	93.64	92.44	93.54	93.54	0.60%	293,308
Jun 25, 2026	93.30	93.92	92.88	92.98	92.98	-0.24%	295,201
Jun 24, 2026	90.30	93.20	90.22	93.20	93.20	3.03%	454,669
Jun 23, 2026	89.32	90.58	88.72	90.46	90.46	0.69%	295,583
Jun 22, 2026	90.48	91.34	89.36	89.84	89.84	-1.12%	256,448
Jun 19, 2026	91.40	91.50	90.44	90.86	90.86	-0.59%	951,200
Jun 18, 2026	89.64	91.42	89.10	91.40	91.40	1.90%	321,074
Jun 17, 2026	89.80	90.42	89.42	89.70	89.70	-0.18%	258,057
Jun 16, 2026	90.36	90.50	89.38	89.86	89.86	-0.22%	290,577
Jun 15, 2026	90.52	91.54	89.86	90.06	90.06	0.65%	428,968
Jun 12, 2026	89.98	90.88	86.18	89.48	89.48	0.63%	666,204
Jun 11, 2026	89.68	89.78	88.80	88.92	88.92	-1.13%	252,815
Jun 10, 2026	90.50	91.08	89.34	89.94	89.94	-0.29%	224,194
Jun 9, 2026	89.30	90.72	88.94	90.20	90.20	0.67%	283,018
Jun 8, 2026	89.06	89.60	87.90	89.60	89.60	0.16%	279,264
Jun 5, 2026	89.36	90.34	89.36	89.46	89.46	0.25%	311,625
Jun 4, 2026	87.74	89.74	87.68	89.24	89.24	1.62%	320,319
Jun 3, 2026	87.06	88.06	86.50	87.82	87.82	0.97%	313,676
Jun 2, 2026	88.78	89.70	86.88	86.98	86.98	-1.65%	336,592
Jun 1, 2026	88.72	89.32	88.14	88.44	88.44	-0.50%	379,766
May 29, 2026	88.76	89.34	88.20	88.88	88.88	0.38%	1,077,888
May 28, 2026	88.80	89.14	88.16	88.54	88.54	-0.74%	343,584
May 27, 2026	88.76	89.20	88.18	89.20	89.20	2.20%	439,281
May 26, 2026	88.38	88.82	87.28	87.28	87.28	-0.43%	214,939
May 22, 2026	87.90	88.56	87.66	87.66	87.66	0.18%	299,630
May 21, 2026	88.18	88.50	87.50	87.50	87.50	-0.55%	356,848
May 20, 2026	86.70	88.40	86.16	87.98	87.98	0.73%	277,091
May 19, 2026	86.44	87.78	86.44	87.34	87.34	1.18%	231,350
May 18, 2026	85.10	86.84	84.92	86.32	86.32	0.70%	306,093
May 15, 2026	84.66	85.72	84.64	85.72	85.72	1.23%	260,986