SIG Group AG (SWX:SIGN)
Switzerland · Delayed Price · Currency is CHF 13.20
-0.33 (-2.44%)
Jul 31, 2025, 5:31 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.49 | 13.67 | 13.20 | 13.20 | 13.20 | -2.44% | 1,780,609 |
| Jul 30, 2025 | 13.66 | 13.66 | 13.32 | 13.53 | 13.53 | -1.38% | 2,250,228 |
| Jul 29, 2025 | 14.35 | 14.94 | 13.68 | 13.72 | 13.72 | -4.99% | 3,564,969 |
| Jul 28, 2025 | 15.00 | 15.04 | 14.44 | 14.44 | 14.44 | -2.83% | 1,211,966 |
| Jul 25, 2025 | 14.88 | 14.95 | 14.75 | 14.86 | 14.86 | -0.27% | 930,523 |
| Jul 24, 2025 | 14.96 | 15.04 | 14.86 | 14.90 | 14.90 | 0.27% | 1,944,696 |
| Jul 23, 2025 | 14.91 | 15.08 | 14.70 | 14.86 | 14.86 | 0.61% | 1,311,104 |
| Jul 22, 2025 | 14.83 | 14.88 | 14.68 | 14.77 | 14.77 | -0.67% | 744,907 |
| Jul 21, 2025 | 14.92 | 15.00 | 14.83 | 14.87 | 14.87 | -0.27% | 531,148 |
| Jul 18, 2025 | 15.03 | 15.05 | 14.90 | 14.91 | 14.91 | -0.27% | 729,783 |
| Jul 17, 2025 | 15.20 | 15.25 | 14.91 | 14.95 | 14.95 | -0.33% | 792,653 |
| Jul 16, 2025 | 14.92 | 15.10 | 14.91 | 15.00 | 15.00 | 0.27% | 488,630 |
| Jul 15, 2025 | 14.92 | 15.15 | 14.89 | 14.96 | 14.96 | 0.07% | 757,507 |
| Jul 14, 2025 | 14.91 | 14.98 | 14.85 | 14.95 | 14.95 | -0.27% | 701,331 |
| Jul 11, 2025 | 15.11 | 15.18 | 14.89 | 14.99 | 14.99 | -1.51% | 945,233 |
| Jul 10, 2025 | 14.95 | 15.24 | 14.94 | 15.22 | 15.22 | 2.28% | 845,298 |
| Jul 9, 2025 | 14.76 | 15.09 | 14.69 | 14.88 | 14.88 | 0.95% | 1,106,756 |
| Jul 8, 2025 | 14.53 | 14.74 | 14.43 | 14.74 | 14.74 | 1.73% | 773,862 |
| Jul 7, 2025 | 14.61 | 14.64 | 14.42 | 14.49 | 14.49 | -0.82% | 732,741 |
| Jul 4, 2025 | 14.68 | 14.68 | 14.50 | 14.61 | 14.61 | -0.81% | 740,561 |
| Jul 3, 2025 | 14.81 | 14.90 | 14.68 | 14.73 | 14.73 | 0.07% | 1,099,188 |
| Jul 2, 2025 | 14.60 | 14.89 | 14.56 | 14.72 | 14.72 | 1.03% | 1,079,552 |
| Jul 1, 2025 | 14.63 | 14.67 | 14.35 | 14.57 | 14.57 | -0.61% | 1,312,344 |
| Jun 30, 2025 | 14.94 | 15.02 | 14.55 | 14.66 | 14.66 | -2.72% | 2,252,735 |
| Jun 27, 2025 | 15.04 | 15.25 | 14.95 | 15.07 | 15.07 | 0.94% | 900,651 |
| Jun 26, 2025 | 15.08 | 15.15 | 14.86 | 14.93 | 14.93 | -0.80% | 1,330,948 |
| Jun 25, 2025 | 15.45 | 15.46 | 15.05 | 15.05 | 15.05 | -2.27% | 1,154,019 |
| Jun 24, 2025 | 15.34 | 15.47 | 15.31 | 15.40 | 15.40 | 1.52% | 719,792 |
| Jun 23, 2025 | 15.10 | 15.31 | 15.08 | 15.17 | 15.17 | -0.72% | 987,641 |
| Jun 20, 2025 | 15.45 | 15.50 | 15.28 | 15.28 | 15.28 | - | 1,358,991 |
| Jun 19, 2025 | 15.36 | 15.51 | 15.28 | 15.28 | 15.28 | -1.23% | 685,963 |
| Jun 18, 2025 | 15.46 | 15.47 | 15.24 | 15.47 | 15.47 | -0.58% | 755,702 |
| Jun 17, 2025 | 15.57 | 15.80 | 15.50 | 15.56 | 15.56 | -0.06% | 827,147 |
| Jun 16, 2025 | 15.68 | 15.80 | 15.55 | 15.57 | 15.57 | -0.95% | 715,698 |
| Jun 13, 2025 | 16.10 | 16.19 | 15.66 | 15.72 | 15.72 | -3.68% | 1,210,349 |
| Jun 12, 2025 | 16.49 | 16.49 | 16.21 | 16.32 | 16.32 | -1.27% | 964,215 |
| Jun 11, 2025 | 16.64 | 16.87 | 16.53 | 16.53 | 16.53 | -1.02% | 633,427 |
| Jun 10, 2025 | 16.61 | 16.70 | 16.51 | 16.70 | 16.70 | 0.85% | 935,823 |
| Jun 6, 2025 | 16.61 | 16.68 | 16.55 | 16.56 | 16.56 | -0.30% | 465,408 |
| Jun 5, 2025 | 16.69 | 16.69 | 16.34 | 16.61 | 16.61 | -0.30% | 922,913 |
| Jun 4, 2025 | 16.49 | 16.79 | 16.46 | 16.66 | 16.66 | 1.34% | 739,376 |
| Jun 3, 2025 | 16.66 | 16.67 | 16.36 | 16.44 | 16.44 | -1.20% | 596,356 |
| Jun 2, 2025 | 16.78 | 16.82 | 16.47 | 16.64 | 16.64 | -0.95% | 776,755 |
| May 30, 2025 | 16.85 | 17.19 | 16.75 | 16.80 | 16.80 | -1.00% | 1,552,043 |
| May 28, 2025 | 17.10 | 17.13 | 16.96 | 16.97 | 16.97 | -0.70% | 447,011 |
| May 27, 2025 | 17.07 | 17.17 | 17.06 | 17.09 | 17.09 | 0.06% | 323,593 |
| May 26, 2025 | 16.92 | 17.12 | 16.92 | 17.08 | 17.08 | 1.85% | 389,636 |
| May 23, 2025 | 16.99 | 17.13 | 16.49 | 16.77 | 16.77 | -0.77% | 714,605 |
| May 22, 2025 | 17.10 | 17.31 | 16.90 | 16.90 | 16.90 | -1.17% | 442,583 |
| May 21, 2025 | 17.04 | 17.18 | 16.94 | 17.10 | 17.10 | - | 638,789 |