SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	102.15	104.60	102.15	104.05	104.05	1.17%	579,199
Nov 3, 2026	103.00	103.45	102.05	102.85	102.85	-0.72%	379,482
Nov 2, 2026	103.00	104.15	103.00	103.60	103.60	-	280,565
Oct 30, 2026	103.95	104.45	103.15	103.60	103.60	0.19%	512,239
Oct 29, 2026	104.20	104.45	102.65	103.40	103.40	-0.86%	359,592
Oct 28, 2026	103.30	104.35	102.90	104.30	104.30	0.77%	403,427
Oct 27, 2026	101.90	103.50	101.65	103.50	103.50	0.78%	346,126
Oct 26, 2026	102.90	103.50	102.45	102.70	102.70	-0.05%	368,626
Oct 23, 2026	98.06	103.35	98.04	102.75	102.75	1.83%	508,707
Oct 22, 2026	100.35	101.30	100.20	100.90	100.90	0.45%	528,960
Oct 21, 2026	98.82	100.60	98.82	100.45	100.45	1.49%	621,220
Oct 20, 2026	99.10	99.20	98.26	98.98	98.98	0.28%	261,198
Oct 19, 2026	97.46	98.70	97.46	98.70	98.70	0.90%	228,722
Oct 16, 2026	98.58	99.06	97.82	97.82	97.82	-0.89%	333,106
Oct 15, 2026	98.70	99.28	98.24	98.70	98.70	0.57%	394,618
Oct 14, 2026	97.10	98.60	96.94	98.14	98.14	0.66%	352,631
Oct 13, 2026	97.02	97.78	97.00	97.50	97.50	0.52%	293,742
Oct 12, 2026	96.90	97.32	96.40	97.00	97.00	0.58%	175,574
Oct 9, 2026	94.82	96.44	94.82	96.44	96.44	2.46%	248,778
Oct 8, 2026	93.76	94.58	93.38	94.12	94.12	0.26%	232,038
Oct 7, 2026	93.46	93.90	93.04	93.88	93.88	0.36%	243,521
Oct 6, 2026	94.18	95.00	93.46	93.54	93.54	-0.49%	319,681
Oct 5, 2026	94.30	95.58	93.72	94.00	94.00	-0.53%	263,847
Oct 2, 2026	94.40	95.36	94.12	94.50	94.50	0.57%	257,084
Oct 1, 2026	94.52	95.74	93.66	93.96	93.96	-1.43%	240,227
Sep 30, 2026	94.90	96.04	93.76	95.32	95.32	1.02%	409,196
Sep 29, 2026	94.24	94.98	94.02	94.36	94.36	0.25%	174,887
Sep 28, 2026	95.06	95.60	94.12	94.12	94.12	-0.40%	244,222
Sep 25, 2026	94.48	95.04	94.14	94.50	94.50	0.04%	212,982
Sep 24, 2026	93.86	95.32	93.86	94.46	94.46	0.06%	320,618
Sep 23, 2026	95.02	95.70	94.22	94.40	94.40	-1.07%	333,795
Sep 22, 2026	94.66	96.52	94.40	95.42	95.42	0.99%	332,889
Sep 21, 2026	93.34	94.66	93.16	94.48	94.48	1.55%	252,434
Sep 18, 2026	92.84	94.24	92.84	93.04	93.04	-0.32%	1,184,522
Sep 17, 2026	93.36	93.82	92.96	93.34	93.34	0.37%	215,750
Sep 16, 2026	92.18	93.22	92.18	93.00	93.00	0.45%	196,125
Sep 15, 2026	92.22	93.46	91.40	92.58	92.58	-	231,734
Sep 14, 2026	92.18	93.48	92.18	92.58	92.58	0.33%	246,635
Sep 11, 2026	92.78	93.08	92.08	92.28	92.28	-0.62%	217,476
Sep 10, 2026	92.16	93.16	92.06	92.86	92.86	0.87%	222,867
Sep 9, 2026	92.34	93.20	91.64	92.06	92.06	-0.80%	300,649
Sep 8, 2026	90.96	93.02	90.06	92.80	92.80	1.78%	290,516
Sep 7, 2026	90.38	91.32	90.12	91.18	91.18	0.18%	224,858
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