SIG Group AG (SWX:SIGN)
Switzerland · Delayed Price · Currency is CHF 12.09
+0.24 (2.03%)
Apr 1, 2026, 5:30 PM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.97 | 12.23 | 11.96 | 12.09 | 12.09 | 2.03% | 826,172 |
| Mar 31, 2026 | 11.98 | 12.05 | 11.85 | 11.85 | 11.85 | -0.75% | 868,524 |
| Mar 30, 2026 | 11.79 | 11.94 | 11.58 | 11.94 | 11.94 | 1.19% | 695,864 |
| Mar 27, 2026 | 11.90 | 11.90 | 11.64 | 11.80 | 11.80 | -0.84% | 1,240,026 |
| Mar 26, 2026 | 11.90 | 12.10 | 11.84 | 11.90 | 11.90 | - | 1,210,039 |
| Mar 25, 2026 | 12.20 | 12.26 | 11.84 | 11.90 | 11.90 | 3.12% | 1,743,477 |
| Mar 24, 2026 | 11.46 | 11.68 | 11.24 | 11.54 | 11.54 | 3.41% | 1,170,847 |
| Mar 23, 2026 | 10.60 | 11.42 | 10.51 | 11.16 | 11.16 | 3.24% | 1,141,831 |
| Mar 20, 2026 | 10.91 | 11.07 | 10.78 | 10.81 | 10.81 | -0.73% | 4,807,989 |
| Mar 19, 2026 | 11.14 | 11.39 | 10.89 | 10.89 | 10.89 | -6.12% | 1,769,948 |
| Mar 18, 2026 | 11.70 | 11.86 | 11.59 | 11.60 | 11.60 | -0.85% | 781,121 |
| Mar 17, 2026 | 11.55 | 11.70 | 11.50 | 11.70 | 11.70 | 1.21% | 779,852 |
| Mar 16, 2026 | 11.62 | 11.67 | 11.37 | 11.56 | 11.56 | -1.11% | 1,028,092 |
| Mar 13, 2026 | 11.84 | 11.86 | 11.60 | 11.69 | 11.69 | -2.58% | 1,227,311 |
| Mar 12, 2026 | 11.76 | 12.02 | 11.76 | 12.00 | 12.00 | 1.27% | 841,015 |
| Mar 11, 2026 | 11.95 | 11.95 | 11.69 | 11.85 | 11.85 | -1.25% | 825,119 |
| Mar 10, 2026 | 11.96 | 12.00 | 11.66 | 12.00 | 12.00 | 2.92% | 1,044,577 |
| Mar 9, 2026 | 11.60 | 11.72 | 11.37 | 11.66 | 11.66 | -1.35% | 967,578 |
| Mar 6, 2026 | 11.94 | 12.11 | 11.74 | 11.82 | 11.82 | -0.59% | 1,085,324 |
| Mar 5, 2026 | 12.00 | 12.19 | 11.89 | 11.89 | 11.89 | -0.50% | 1,066,264 |
| Mar 4, 2026 | 12.37 | 12.38 | 11.91 | 11.95 | 11.95 | -3.32% | 1,316,896 |
| Mar 3, 2026 | 11.84 | 12.64 | 11.79 | 12.36 | 12.36 | 1.56% | 2,562,946 |
| Mar 2, 2026 | 12.05 | 12.55 | 12.05 | 12.17 | 12.17 | -2.80% | 1,066,753 |
| Feb 27, 2026 | 12.00 | 12.64 | 12.00 | 12.52 | 12.52 | 3.39% | 1,547,361 |
| Feb 26, 2026 | 11.90 | 12.16 | 11.87 | 12.11 | 12.11 | 0.41% | 680,632 |
| Feb 25, 2026 | 12.02 | 12.15 | 11.92 | 12.06 | 12.06 | 0.08% | 665,313 |
| Feb 24, 2026 | 11.95 | 12.27 | 11.93 | 12.05 | 12.05 | 1.52% | 773,986 |
| Feb 23, 2026 | 12.05 | 12.06 | 11.70 | 11.87 | 11.87 | -1.74% | 794,489 |
| Feb 20, 2026 | 12.12 | 12.25 | 12.00 | 12.08 | 12.08 | 0.08% | 576,702 |
| Feb 19, 2026 | 12.10 | 12.39 | 12.07 | 12.07 | 12.07 | - | 812,330 |
| Feb 18, 2026 | 11.97 | 12.17 | 11.88 | 12.07 | 12.07 | 0.25% | 638,062 |
| Feb 17, 2026 | 12.07 | 12.12 | 11.91 | 12.04 | 12.04 | -0.17% | 821,689 |
| Feb 16, 2026 | 12.54 | 12.58 | 12.03 | 12.06 | 12.06 | -3.83% | 1,341,514 |
| Feb 13, 2026 | 12.49 | 12.57 | 12.29 | 12.54 | 12.54 | 0.40% | 710,365 |
| Feb 12, 2026 | 12.80 | 12.90 | 12.49 | 12.49 | 12.49 | -1.96% | 949,134 |
| Feb 11, 2026 | 12.62 | 12.78 | 12.39 | 12.74 | 12.74 | 1.27% | 1,045,173 |
| Feb 10, 2026 | 12.14 | 12.70 | 12.14 | 12.58 | 12.58 | 4.14% | 1,890,239 |
| Feb 9, 2026 | 12.10 | 12.25 | 12.01 | 12.08 | 12.08 | 0.67% | 822,150 |
| Feb 6, 2026 | 11.95 | 12.10 | 11.70 | 12.00 | 12.00 | 0.93% | 709,859 |
| Feb 5, 2026 | 11.98 | 12.04 | 11.76 | 11.89 | 11.89 | 0.17% | 1,335,738 |
| Feb 4, 2026 | 11.55 | 11.87 | 11.40 | 11.87 | 11.87 | 3.04% | 1,096,387 |
| Feb 3, 2026 | 11.88 | 11.88 | 11.30 | 11.52 | 11.52 | -1.62% | 765,322 |
| Feb 2, 2026 | 11.89 | 11.92 | 11.65 | 11.71 | 11.71 | -1.93% | 1,175,048 |
| Jan 30, 2026 | 12.00 | 12.08 | 11.83 | 11.94 | 11.94 | -1.49% | 1,076,110 |
| Jan 29, 2026 | 12.30 | 12.50 | 11.88 | 12.12 | 12.12 | -0.90% | 1,079,598 |
| Jan 28, 2026 | 11.94 | 12.43 | 11.94 | 12.23 | 12.23 | 2.51% | 1,004,448 |
| Jan 27, 2026 | 11.99 | 12.04 | 11.86 | 11.93 | 11.93 | -0.67% | 702,086 |
| Jan 26, 2026 | 11.85 | 12.08 | 11.84 | 12.01 | 12.01 | 0.33% | 928,178 |
| Jan 23, 2026 | 11.83 | 11.97 | 11.64 | 11.97 | 11.97 | 1.10% | 936,490 |
| Jan 22, 2026 | 11.71 | 11.88 | 11.70 | 11.84 | 11.84 | 2.25% | 906,579 |