SIG Group AG (SWX:SIGN)
Switzerland · Delayed Price · Currency is CHF 12.19
-0.22 (-1.77%)
Jun 23, 2026, 5:06 PM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 12.33 | 12.34 | 11.96 | 12.04 | - | -2.98% | 190,612 |
| Jun 22, 2026 | 12.30 | 12.46 | 12.26 | 12.41 | 12.41 | -0.16% | 549,274 |
| Jun 19, 2026 | 12.60 | 12.60 | 12.34 | 12.43 | 12.43 | 0.57% | 4,433,350 |
| Jun 18, 2026 | 12.56 | 12.59 | 12.17 | 12.36 | 12.36 | -1.98% | 858,437 |
| Jun 17, 2026 | 12.41 | 12.80 | 12.30 | 12.61 | 12.61 | 1.61% | 815,603 |
| Jun 16, 2026 | 12.25 | 12.45 | 12.08 | 12.41 | 12.41 | 1.14% | 719,328 |
| Jun 15, 2026 | 12.10 | 12.71 | 12.04 | 12.27 | 12.27 | 3.37% | 708,813 |
| Jun 12, 2026 | 11.86 | 11.97 | 11.69 | 11.87 | 11.87 | 1.28% | 720,129 |
| Jun 11, 2026 | 12.14 | 12.15 | 11.71 | 11.72 | 11.72 | -4.09% | 861,931 |
| Jun 10, 2026 | 12.23 | 12.31 | 12.09 | 12.22 | 12.22 | -0.16% | 389,032 |
| Jun 9, 2026 | 12.14 | 12.42 | 12.01 | 12.24 | 12.24 | 1.41% | 760,971 |
| Jun 8, 2026 | 12.00 | 12.09 | 11.88 | 12.07 | 12.07 | -0.58% | 467,075 |
| Jun 5, 2026 | 12.10 | 12.25 | 12.07 | 12.14 | 12.14 | 1.25% | 703,464 |
| Jun 4, 2026 | 11.71 | 12.09 | 11.71 | 11.99 | 11.99 | 2.04% | 823,462 |
| Jun 3, 2026 | 11.65 | 11.80 | 11.61 | 11.75 | 11.75 | 0.17% | 1,023,201 |
| Jun 2, 2026 | 11.67 | 11.84 | 11.59 | 11.73 | 11.73 | 1.12% | 577,206 |
| Jun 1, 2026 | 12.02 | 12.02 | 11.54 | 11.60 | 11.60 | -3.97% | 929,363 |
| May 29, 2026 | 11.83 | 12.20 | 11.81 | 12.08 | 12.08 | 1.60% | 1,640,386 |
| May 28, 2026 | 11.66 | 11.89 | 11.64 | 11.89 | 11.89 | 1.11% | 465,750 |
| May 27, 2026 | 11.68 | 11.90 | 11.67 | 11.76 | 11.76 | 1.12% | 569,738 |
| May 26, 2026 | 11.80 | 11.84 | 11.59 | 11.63 | 11.63 | -0.68% | 681,114 |
| May 22, 2026 | 11.80 | 11.85 | 11.53 | 11.71 | 11.71 | -0.43% | 814,200 |
| May 21, 2026 | 11.86 | 12.10 | 11.76 | 11.76 | 11.76 | -2.24% | 756,669 |
| May 20, 2026 | 11.72 | 12.03 | 11.64 | 12.03 | 12.03 | 1.69% | 796,600 |
| May 19, 2026 | 11.89 | 12.13 | 11.78 | 11.83 | 11.83 | -1.17% | 646,191 |
| May 18, 2026 | 11.70 | 12.07 | 11.46 | 11.97 | 11.97 | 0.76% | 1,223,041 |
| May 15, 2026 | 12.42 | 12.50 | 11.70 | 11.88 | 11.88 | -2.94% | 1,187,037 |
| May 13, 2026 | 12.28 | 12.44 | 12.21 | 12.24 | 12.24 | -0.08% | 1,111,192 |
| May 12, 2026 | 12.56 | 12.60 | 12.24 | 12.25 | 12.25 | -2.78% | 1,012,787 |
| May 11, 2026 | 12.91 | 13.00 | 12.60 | 12.60 | 12.60 | -3.52% | 1,022,569 |
| May 8, 2026 | 13.18 | 13.23 | 12.97 | 13.06 | 13.06 | -1.66% | 709,975 |
| May 7, 2026 | 13.20 | 13.42 | 13.17 | 13.28 | 13.28 | 0.91% | 1,072,079 |
| May 6, 2026 | 12.84 | 13.18 | 12.78 | 13.16 | 13.16 | 2.81% | 1,308,932 |
| May 5, 2026 | 12.64 | 12.96 | 12.60 | 12.80 | 12.80 | 1.59% | 1,583,555 |
| May 4, 2026 | 12.73 | 12.97 | 12.60 | 12.60 | 12.60 | -0.55% | 1,377,768 |
| Apr 30, 2026 | 12.00 | 12.67 | 12.00 | 12.67 | 12.67 | 5.50% | 1,415,346 |
| Apr 29, 2026 | 12.36 | 12.52 | 12.01 | 12.01 | 12.01 | -3.22% | 726,059 |
| Apr 28, 2026 | 11.65 | 12.43 | 11.64 | 12.41 | 12.41 | 12.82% | 2,558,653 |
| Apr 27, 2026 | 10.90 | 11.10 | 10.88 | 11.00 | 11.00 | -0.27% | 957,599 |
| Apr 24, 2026 | 11.08 | 11.12 | 10.89 | 11.03 | 11.03 | -1.08% | 883,983 |
| Apr 23, 2026 | 11.20 | 11.26 | 11.00 | 11.15 | 11.15 | -0.89% | 939,391 |
| Apr 22, 2026 | 11.54 | 11.56 | 11.21 | 11.25 | 11.25 | -2.51% | 887,813 |
| Apr 21, 2026 | 11.51 | 11.70 | 11.47 | 11.54 | 11.54 | - | 797,890 |
| Apr 20, 2026 | 11.55 | 11.59 | 11.35 | 11.54 | 11.54 | -1.62% | 1,235,418 |
| Apr 17, 2026 | 11.71 | 11.87 | 11.30 | 11.73 | 11.73 | -0.51% | 1,704,365 |
| Apr 16, 2026 | 11.70 | 11.97 | 11.70 | 11.79 | 11.79 | 0.94% | 942,504 |
| Apr 15, 2026 | 11.79 | 11.94 | 11.68 | 11.68 | 11.68 | -1.35% | 840,984 |
| Apr 14, 2026 | 11.69 | 11.92 | 11.66 | 11.84 | 11.84 | 1.72% | 1,080,540 |
| Apr 13, 2026 | 11.98 | 11.98 | 11.60 | 11.64 | 11.64 | -2.51% | 860,495 |
| Apr 10, 2026 | 12.00 | 12.16 | 11.94 | 11.94 | 11.94 | -0.75% | 895,602 |