Skip to main content
logo
SGS SA (SWX:SGSN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
94.46
+0.06 (0.06%)
Sep 24, 2026, 5:30 PM CET

SGS SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202698.1298.1296.8096.8096.80-1.04%262,700
Aug 5, 202698.0898.7697.7097.8297.82-0.22%211,982
Aug 4, 202697.2098.4697.0098.0498.040.95%230,620
Aug 3, 202696.1697.4895.8497.1297.121.40%230,788
Jul 31, 202696.5096.8895.7895.7895.78-0.66%370,118
Jul 30, 202696.5898.1696.2696.4296.42-0.72%524,610
Jul 29, 202696.8097.8096.2497.1297.120.81%459,656
Jul 28, 202695.0696.8294.9896.3496.341.58%322,199
Jul 27, 202694.7095.4093.4094.8494.841.56%273,357
Jul 24, 202693.4494.6692.4093.3893.38-2.67%550,306
Jul 23, 202695.2896.5095.1695.9495.94-0.04%415,525
Jul 22, 202694.1495.9893.7095.9895.982.13%393,554
Jul 21, 202694.2694.3692.7693.9893.98-0.70%292,738
Jul 20, 202695.1695.3694.1094.6494.64-0.76%351,783
Jul 17, 202695.0095.9695.0095.3695.360.46%255,571