UBS Swiss Residential "Siat" (SWX:SIAT)
Switzerland · Delayed Price · Currency is CHF 241.00
-0.50 (-0.21%)
At close: Sep 23, 2026
SWX:SIAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 241.50 | 242.50 | 240.50 | 241.00 | 241.00 | -0.21% | 3,404 |
| Sep 22, 2026 | 243.00 | 243.50 | 241.00 | 241.50 | 241.50 | -0.41% | 4,737 |
| Sep 21, 2026 | 243.00 | 245.00 | 242.50 | 242.50 | 242.50 | -0.61% | 2,926 |
| Sep 18, 2026 | 242.00 | 245.50 | 242.00 | 244.00 | 244.00 | 0.62% | 5,619 |
| Sep 17, 2026 | 243.00 | 244.00 | 242.00 | 242.50 | 242.50 | -0.41% | 5,101 |
| Sep 16, 2026 | 243.00 | 245.00 | 242.00 | 243.50 | 243.50 | 0.21% | 10,502 |
| Sep 15, 2026 | 243.00 | 244.00 | 241.50 | 243.00 | 243.00 | - | 6,978 |
| Sep 14, 2026 | 243.50 | 243.50 | 242.00 | 243.00 | 243.00 | - | 6,941 |
| Sep 11, 2026 | 245.00 | 245.00 | 242.50 | 243.00 | 243.00 | - | 4,961 |
| Sep 10, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | - | 2,177 |
| Sep 9, 2026 | 245.00 | 247.50 | 243.00 | 243.00 | 243.00 | -0.82% | 4,273 |
| Sep 8, 2026 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | -0.20% | 8,209 |
| Sep 7, 2026 | 245.00 | 247.50 | 243.00 | 245.50 | 245.50 | 0.20% | 14,241 |
| Sep 4, 2026 | 246.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.41% | 6,318 |
| Sep 3, 2026 | 246.50 | 248.00 | 246.00 | 246.00 | 246.00 | -0.20% | 2,605 |
| Sep 2, 2026 | 248.50 | 249.50 | 246.00 | 246.50 | 246.50 | -0.80% | 5,337 |
| Sep 1, 2026 | 246.00 | 249.50 | 246.00 | 248.50 | 248.50 | 0.20% | 4,869 |
| Aug 31, 2026 | 248.00 | 248.50 | 246.00 | 248.00 | 248.00 | 0.40% | 10,726 |
| Aug 28, 2026 | 246.50 | 248.50 | 245.00 | 247.00 | 247.00 | -0.20% | 20,097 |
| Aug 27, 2026 | 247.00 | 248.00 | 246.00 | 247.50 | 247.50 | 0.61% | 7,396 |
| Aug 26, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.40% | 6,864 |
| Aug 25, 2026 | 248.00 | 248.00 | 247.00 | 247.00 | 247.00 | - | 4,084 |
| Aug 24, 2026 | 246.50 | 248.00 | 246.00 | 247.00 | 247.00 | 0.20% | 2,537 |
| Aug 21, 2026 | 248.50 | 249.50 | 246.50 | 246.50 | 246.50 | -1.00% | 4,372 |
| Aug 20, 2026 | 248.00 | 251.00 | 248.00 | 249.00 | 249.00 | 0.81% | 14,020 |
| Aug 19, 2026 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 0.82% | 6,440 |
| Aug 18, 2026 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | -0.61% | 2,451 |
| Aug 17, 2026 | 248.00 | 249.50 | 245.00 | 246.50 | 246.50 | -0.40% | 3,362 |
| Aug 14, 2026 | 249.50 | 249.50 | 246.00 | 247.50 | 247.50 | -0.80% | 2,408 |
| Aug 13, 2026 | 247.50 | 249.50 | 247.00 | 249.50 | 249.50 | 0.81% | 2,920 |
| Aug 12, 2026 | 248.00 | 248.00 | 246.50 | 247.50 | 247.50 | 0.20% | 6,241 |
| Aug 11, 2026 | 246.50 | 248.00 | 246.50 | 247.00 | 247.00 | -0.20% | 1,887 |
| Aug 10, 2026 | 245.50 | 247.50 | 245.50 | 247.50 | 247.50 | 0.61% | 4,292 |
| Aug 7, 2026 | 248.50 | 249.00 | 246.00 | 246.00 | 246.00 | -1.01% | 7,182 |
| Aug 6, 2026 | 250.50 | 250.50 | 247.00 | 248.50 | 248.50 | - | 4,152 |
| Aug 5, 2026 | 247.50 | 249.50 | 246.50 | 248.50 | 248.50 | 0.20% | 4,365 |
| Aug 4, 2026 | 249.50 | 249.50 | 246.00 | 248.00 | 248.00 | 0.20% | 11,066 |
| Aug 3, 2026 | 250.00 | 250.00 | 246.50 | 247.50 | 247.50 | -0.60% | 9,217 |
| Jul 31, 2026 | 249.50 | 251.50 | 249.00 | 249.00 | 249.00 | -0.20% | 5,665 |
| Jul 30, 2026 | 251.50 | 252.00 | 249.50 | 249.50 | 249.50 | -0.60% | 4,587 |
| Jul 29, 2026 | 252.00 | 252.00 | 249.50 | 251.00 | 251.00 | 0.20% | 4,426 |
| Jul 28, 2026 | 251.50 | 251.50 | 250.00 | 250.50 | 250.50 | -0.20% | 4,482 |
| Jul 27, 2026 | 252.50 | 252.50 | 250.00 | 251.00 | 251.00 | -0.20% | 7,804 |
| Jul 24, 2026 | 254.50 | 254.50 | 251.50 | 251.50 | 251.50 | -0.20% | 4,818 |
| Jul 23, 2026 | 255.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.18% | 7,245 |
| Jul 22, 2026 | 256.00 | 256.00 | 254.50 | 255.00 | 255.00 | -0.78% | 5,394 |
| Jul 21, 2026 | 255.50 | 257.00 | 254.00 | 257.00 | 257.00 | 0.78% | 11,678 |
| Jul 20, 2026 | 254.00 | 255.50 | 251.00 | 255.00 | 255.00 | -0.39% | 6,442 |
| Jul 17, 2026 | 255.00 | 256.00 | 253.50 | 256.00 | 256.00 | 0.59% | 4,449 |
| Jul 16, 2026 | 255.00 | 255.50 | 254.00 | 254.50 | 254.50 | 0.20% | 3,708 |