SIG Group AG (SWX:SIGN)
Switzerland · Delayed Price · Currency is CHF 11.94
-0.18 (-1.49%)
At close: Jan 30, 2026
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 11.48 | 11.58 | 11.33 | 11.58 | 11.58 | 0.43% | 747,823 |
| Jan 20, 2026 | 11.83 | 11.83 | 11.40 | 11.53 | 11.53 | -2.62% | 925,712 |
| Jan 19, 2026 | 12.05 | 12.12 | 11.75 | 11.84 | 11.84 | -2.23% | 849,321 |
| Jan 16, 2026 | 12.28 | 12.47 | 12.11 | 12.11 | 12.11 | -1.06% | 1,584,536 |
| Jan 15, 2026 | 12.55 | 12.55 | 12.20 | 12.24 | 12.24 | -2.08% | 1,302,021 |
| Jan 14, 2026 | 12.22 | 12.52 | 12.11 | 12.50 | 12.50 | 3.22% | 1,350,269 |
| Jan 13, 2026 | 12.10 | 12.31 | 11.99 | 12.11 | 12.11 | 0.17% | 1,564,290 |
| Jan 12, 2026 | 12.26 | 12.36 | 11.96 | 12.09 | 12.09 | -0.08% | 1,042,991 |
| Jan 9, 2026 | 12.12 | 12.37 | 12.10 | 12.10 | 12.10 | 0.33% | 1,263,333 |
| Jan 8, 2026 | 11.66 | 12.06 | 11.47 | 12.06 | 12.06 | 2.73% | 1,458,694 |
| Jan 7, 2026 | 11.51 | 11.92 | 11.46 | 11.74 | 11.74 | 1.12% | 1,511,607 |
| Jan 6, 2026 | 11.54 | 11.70 | 11.36 | 11.61 | 11.61 | 1.31% | 1,325,614 |
| Jan 5, 2026 | 11.68 | 11.69 | 11.19 | 11.46 | 11.46 | 1.06% | 1,825,082 |
| Dec 30, 2025 | 11.27 | 11.44 | 11.25 | 11.34 | 11.34 | 0.80% | 931,742 |
| Dec 29, 2025 | 11.06 | 11.34 | 10.95 | 11.25 | 11.25 | 2.55% | 1,302,636 |
| Dec 23, 2025 | 10.80 | 11.25 | 10.78 | 10.97 | 10.97 | 5.08% | 2,192,315 |
| Dec 22, 2025 | 10.48 | 10.51 | 10.31 | 10.44 | 10.44 | -0.57% | 949,669 |
| Dec 19, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -0.19% | 2,778,875 |
| Dec 18, 2025 | 10.43 | 10.52 | 10.33 | 10.52 | 10.52 | 0.77% | 1,960,225 |
| Dec 17, 2025 | 10.15 | 10.44 | 10.05 | 10.44 | 10.44 | 2.45% | 1,426,955 |
| Dec 16, 2025 | 10.00 | 10.27 | 9.96 | 10.19 | 10.19 | 2.41% | 1,736,573 |
| Dec 15, 2025 | 9.95 | 10.00 | 9.82 | 9.95 | 9.95 | 0.45% | 1,057,961 |
| Dec 12, 2025 | 9.85 | 9.99 | 9.81 | 9.91 | 9.91 | 0.51% | 1,411,071 |
| Dec 11, 2025 | 9.61 | 9.93 | 9.56 | 9.86 | 9.86 | 3.19% | 1,327,425 |
| Dec 10, 2025 | 9.53 | 9.67 | 9.46 | 9.55 | 9.55 | -0.31% | 1,268,043 |
| Dec 9, 2025 | 9.30 | 9.59 | 9.30 | 9.58 | 9.58 | 2.68% | 1,479,270 |
| Dec 8, 2025 | 9.42 | 9.50 | 9.33 | 9.33 | 9.33 | -1.74% | 1,885,683 |
| Dec 5, 2025 | 9.36 | 9.53 | 9.35 | 9.50 | 9.50 | 1.17% | 822,137 |
| Dec 4, 2025 | 9.26 | 9.44 | 9.15 | 9.39 | 9.39 | 1.24% | 1,482,077 |
| Dec 3, 2025 | 9.10 | 9.43 | 9.10 | 9.27 | 9.27 | 0.32% | 2,078,403 |
| Dec 2, 2025 | 9.37 | 9.38 | 9.22 | 9.24 | 9.24 | -1.91% | 1,782,231 |
| Dec 1, 2025 | 9.66 | 9.66 | 9.41 | 9.42 | 9.42 | -3.24% | 2,584,789 |
| Nov 28, 2025 | 9.72 | 9.86 | 9.68 | 9.74 | 9.74 | -0.10% | 1,787,003 |
| Nov 27, 2025 | 9.47 | 9.85 | 9.44 | 9.75 | 9.75 | 2.58% | 1,459,008 |
| Nov 26, 2025 | 9.57 | 9.73 | 9.43 | 9.50 | 9.50 | 0.26% | 1,897,942 |
| Nov 25, 2025 | 9.46 | 9.58 | 9.21 | 9.48 | 9.48 | - | 2,270,202 |
| Nov 24, 2025 | 9.02 | 9.48 | 8.99 | 9.48 | 9.48 | 5.22% | 28,695,984 |
| Nov 21, 2025 | 8.81 | 9.03 | 8.81 | 9.01 | 9.01 | 1.69% | 2,511,142 |
| Nov 20, 2025 | 8.80 | 8.97 | 8.74 | 8.86 | 8.86 | 0.97% | 1,796,007 |
| Nov 19, 2025 | 8.51 | 8.95 | 8.42 | 8.77 | 8.77 | 2.93% | 2,022,471 |
| Nov 18, 2025 | 8.76 | 8.77 | 8.52 | 8.52 | 8.52 | -3.73% | 1,737,185 |
| Nov 17, 2025 | 8.55 | 9.04 | 8.55 | 8.85 | 8.85 | 9.33% | 3,769,808 |
| Nov 14, 2025 | 8.36 | 8.39 | 8.06 | 8.10 | 8.10 | -3.23% | 1,577,149 |