SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	83.94	85.00	83.50	84.64	84.64	0.76%	333,009
Apr 29, 2026	85.00	85.42	83.86	84.00	84.00	-1.27%	345,675
Apr 28, 2026	85.68	85.86	84.90	85.08	85.08	-0.37%	329,616
Apr 27, 2026	84.90	86.02	84.60	85.40	85.40	0.26%	390,467
Apr 24, 2026	84.66	85.24	83.92	85.18	85.18	-0.33%	382,995
Apr 23, 2026	86.18	87.22	85.46	85.46	85.46	-0.93%	422,744
Apr 22, 2026	86.16	86.50	84.40	86.26	86.26	-0.92%	730,874
Apr 21, 2026	87.00	87.56	86.50	87.06	87.06	0.05%	415,434
Apr 20, 2026	87.72	88.40	86.42	87.02	87.02	-2.38%	776,817
Apr 17, 2026	87.34	89.14	86.74	89.14	89.14	1.67%	556,962
Apr 16, 2026	85.78	87.90	85.00	87.68	87.68	2.38%	520,319
Apr 15, 2026	85.24	86.04	85.08	85.64	85.64	0.21%	316,130
Apr 14, 2026	84.60	86.22	84.14	85.46	85.46	1.74%	506,134
Apr 13, 2026	84.04	84.44	83.22	84.00	84.00	-0.59%	314,806
Apr 10, 2026	84.00	85.44	83.76	84.50	84.50	0.07%	363,037
Apr 9, 2026	84.98	85.18	83.62	84.44	84.44	-1.01%	597,597
Apr 8, 2026	85.56	86.20	84.48	85.30	85.30	3.24%	527,354
Apr 7, 2026	84.12	84.20	82.58	82.62	82.62	-1.74%	697,544
Apr 2, 2026	82.24	84.08	81.36	84.08	84.08	-1.98%	607,512
Apr 1, 2026	85.60	86.22	85.04	85.78	82.58	2.00%	527,753
Mar 31, 2026	84.96	85.42	82.62	84.10	80.96	-0.31%	606,890
Mar 30, 2026	83.78	84.60	83.50	84.36	81.21	0.64%	416,570
Mar 27, 2026	85.26	85.42	83.82	83.82	80.69	-1.43%	444,564
Mar 26, 2026	85.36	85.84	84.90	85.04	81.87	-0.58%	367,470
Mar 25, 2026	85.78	86.08	85.14	85.54	82.35	1.09%	342,163
Mar 24, 2026	85.40	85.64	84.20	84.62	81.46	-0.31%	295,094
Mar 23, 2026	84.04	86.38	82.20	84.88	81.71	-0.26%	491,089
Mar 20, 2026	86.12	86.46	85.10	85.10	81.93	-0.93%	2,857,376
Mar 19, 2026	87.38	87.66	85.50	85.90	82.70	-2.85%	520,828
Mar 18, 2026	89.14	89.38	88.10	88.42	85.12	-0.63%	314,460
Mar 17, 2026	88.24	88.98	87.08	88.98	85.66	0.52%	502,943
Mar 16, 2026	89.56	89.86	87.92	88.52	85.22	-1.34%	479,767
Mar 13, 2026	89.98	90.76	89.10	89.72	86.37	-1.02%	314,994
Mar 12, 2026	91.24	91.78	90.58	90.64	87.26	-0.35%	330,703
Mar 11, 2026	91.94	91.94	90.16	90.96	87.57	-1.54%	401,246
Mar 10, 2026	92.88	93.40	91.68	92.38	88.93	0.68%	428,378
Mar 9, 2026	91.56	91.76	90.20	91.76	88.34	-1.44%	495,291
Mar 6, 2026	93.50	93.76	91.86	93.10	89.63	-0.09%	358,143
Mar 5, 2026	94.34	94.44	92.58	93.18	89.70	-1.52%	444,171
Mar 4, 2026	94.64	95.02	93.62	94.62	91.09	1.07%	357,843
Mar 3, 2026	96.56	96.72	92.58	93.62	90.13	-3.06%	563,227
Mar 2, 2026	95.98	97.02	95.00	96.58	92.98	-0.43%	363,464
Feb 27, 2026	95.92	97.48	95.90	97.00	93.38	1.00%	520,824
Feb 26, 2026	94.92	96.30	94.04	96.04	92.46	1.41%	331,867
Feb 25, 2026	94.04	95.34	93.98	94.70	91.17	0.49%	574,551
Feb 24, 2026	93.50	94.88	92.62	94.24	90.72	0.04%	296,400
Feb 23, 2026	94.20	95.00	93.80	94.20	90.69	0.38%	244,922
Feb 20, 2026	93.88	94.22	93.34	93.84	90.34	0.06%	418,554
Feb 19, 2026	94.52	94.76	93.30	93.78	90.28	-0.21%	360,373
Feb 18, 2026	94.22	94.90	93.98	93.98	90.47	-0.42%	267,594