SIG Group AG (SWX:SIGN)
Switzerland · Delayed Price · Currency is CHF 13.41
+0.32 (2.44%)
Aug 22, 2025, 5:30 PM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.04 | 13.43 | 13.03 | 13.41 | 13.41 | 2.44% | 781,664 |
| Aug 21, 2025 | 13.14 | 13.19 | 13.00 | 13.09 | 13.09 | -0.61% | 798,402 |
| Aug 20, 2025 | 13.24 | 13.28 | 13.17 | 13.17 | 13.17 | -0.75% | 572,792 |
| Aug 19, 2025 | 13.05 | 13.31 | 13.04 | 13.27 | 13.27 | 1.45% | 1,705,604 |
| Aug 18, 2025 | 13.13 | 13.19 | 13.04 | 13.08 | 13.08 | -0.53% | 579,375 |
| Aug 15, 2025 | 13.16 | 13.28 | 13.15 | 13.15 | 13.15 | 0.08% | 656,474 |
| Aug 14, 2025 | 13.40 | 13.40 | 13.08 | 13.14 | 13.14 | -1.13% | 1,119,482 |
| Aug 13, 2025 | 13.39 | 13.39 | 13.18 | 13.29 | 13.29 | -0.08% | 860,077 |
| Aug 12, 2025 | 13.26 | 13.30 | 13.13 | 13.30 | 13.30 | 0.53% | 846,047 |
| Aug 11, 2025 | 13.59 | 13.65 | 13.20 | 13.23 | 13.23 | -2.43% | 1,245,109 |
| Aug 8, 2025 | 13.60 | 13.67 | 13.46 | 13.56 | 13.56 | 0.59% | 1,200,750 |
| Aug 7, 2025 | 13.33 | 13.55 | 13.31 | 13.48 | 13.48 | 1.05% | 941,053 |
| Aug 6, 2025 | 13.39 | 13.46 | 13.28 | 13.34 | 13.34 | 0.15% | 925,444 |
| Aug 5, 2025 | 13.22 | 13.44 | 13.17 | 13.32 | 13.32 | 1.37% | 1,498,004 |
| Aug 4, 2025 | 12.88 | 13.14 | 12.85 | 13.14 | 13.14 | -0.45% | 4,823,514 |
| 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 |