Skip to main content
logo
SGS SA (SWX:SGSN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
98.70
+0.56 (0.57%)
Oct 15, 2026, 12:55 PM CET

SGS SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202698.7099.2098.2498.7098.700.57%82,717
Oct 14, 202697.1098.6096.9498.1498.140.66%352,631
Oct 13, 202697.0297.7897.0097.5097.500.52%293,742
Oct 12, 202696.9097.3296.4097.0097.000.58%175,574
Oct 9, 202694.8296.4494.8296.4496.442.46%248,778
Oct 8, 202693.7694.5893.3894.1294.120.26%232,038
Oct 7, 202693.4693.9093.0493.8893.880.36%243,521
Oct 6, 202694.1895.0093.4693.5493.54-0.49%319,681
Oct 5, 202694.3095.5893.7294.0094.00-0.53%263,847
Oct 2, 202694.4095.3694.1294.5094.500.57%257,084
Oct 1, 202694.5295.7493.6693.9693.96-1.43%240,227
Sep 30, 202694.9096.0493.7695.3295.321.02%409,196
Sep 29, 202694.2494.9894.0294.3694.360.25%174,887
Sep 28, 202695.0695.6094.1294.1294.12-0.40%244,222
Sep 25, 202694.4895.0494.1494.5094.500.04%212,982
Sep 24, 202693.8695.3293.8694.4694.460.06%320,618
Sep 23, 202695.0295.7094.2294.4094.40-1.07%333,795
Sep 22, 202694.6696.5294.4095.4295.420.99%332,889
Sep 21, 202693.3494.6693.1694.4894.481.55%252,434
Sep 18, 202692.8494.2492.8493.0493.04-0.32%1,184,522
Sep 17, 202693.3693.8292.9693.3493.340.37%215,750
Sep 16, 202692.1893.2292.1893.0093.000.45%196,125
Sep 15, 202692.2293.4691.4092.5892.58-231,734
Sep 14, 202692.1893.4892.1892.5892.580.33%246,635
Sep 11, 202692.7893.0892.0892.2892.28-0.62%217,476
Sep 10, 202692.1693.1692.0692.8692.860.87%222,867
Sep 9, 202692.3493.2091.6492.0692.06-0.80%300,649
Sep 8, 202690.9693.0290.0692.8092.801.78%290,516
Sep 7, 202690.3891.3290.1291.1891.180.18%224,858
Sep 4, 202691.9491.9490.7491.0291.02-0.94%403,014
Sep 3, 202692.3893.0291.4291.8891.88-0.58%291,824
Sep 2, 202691.9092.9091.7292.4292.42-0.28%234,174
Sep 1, 202692.3692.8891.8092.6892.68-0.09%308,105
Aug 31, 202693.4293.6892.7692.7692.76-0.73%532,265
Aug 28, 202693.5693.7293.0093.4493.440.13%257,921
Aug 27, 202693.3293.6092.5893.3293.32-0.28%308,359
Aug 26, 202693.4293.9293.1293.5893.580.11%261,002
Aug 25, 202693.3093.9293.1093.4893.480.04%203,124
Aug 24, 202692.6293.5292.5093.4493.440.97%183,682
Aug 21, 202692.5492.6492.0892.5492.54-0.06%195,936
Aug 20, 202692.9293.3092.2892.6092.60-0.64%275,944
Aug 19, 202692.1293.4692.1293.2093.200.67%318,378
Aug 18, 202693.4693.5492.5892.5892.58-0.96%278,612
Aug 17, 202693.9894.2293.2293.4893.48-1.00%199,074
Aug 14, 202694.6094.8693.7294.4294.420.23%188,548
Aug 13, 202694.5294.7493.9294.2094.20-0.06%354,476
Aug 12, 202695.8695.8693.9894.2694.26-1.81%265,795
Aug 11, 202696.4296.8096.0096.0096.00-0.70%240,104
Aug 10, 202697.1097.1095.9496.6896.68-0.37%167,766
Aug 7, 202696.7097.4896.6097.0497.040.25%237,680