SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	103.25	103.25	100.60	100.60	100.60	-2.00%	-
Mar 5, 2026	104.25	104.25	102.65	102.65	102.65	-1.72%	-
Mar 4, 2026	104.40	104.45	103.40	104.45	104.45	2.25%	443
Mar 3, 2026	105.35	105.35	101.75	102.15	102.15	-3.59%	-
Mar 2, 2026	105.10	106.30	105.10	105.95	105.95	-0.66%	206
Feb 27, 2026	105.35	106.65	105.35	106.65	106.65	1.38%	-
Feb 26, 2026	103.55	105.20	103.55	105.20	105.20	0.77%	-
Feb 25, 2026	104.05	104.40	103.35	104.40	104.40	1.51%	-
Feb 24, 2026	102.50	102.85	102.40	102.85	102.85	-0.58%	-
Feb 23, 2026	103.15	103.45	103.15	103.45	103.45	0.88%	-
Feb 20, 2026	103.05	103.05	102.55	102.55	102.55	-0.19%	-
Feb 19, 2026	103.80	103.80	102.50	102.75	102.75	-0.96%	-
Feb 18, 2026	103.30	103.80	103.30	103.75	103.75	0.05%	-
Feb 17, 2026	102.40	103.70	102.40	103.70	103.70	0.34%	-
Feb 16, 2026	103.55	103.90	103.35	103.35	103.35	-0.43%	-
Feb 13, 2026	101.45	103.80	101.45	103.80	103.80	2.67%	-
Feb 12, 2026	102.30	102.30	100.40	101.10	101.10	-1.70%	-
Feb 11, 2026	104.95	104.95	102.40	102.85	102.85	-2.42%	-
Feb 10, 2026	106.00	106.00	105.05	105.40	105.40	0.43%	-
Feb 9, 2026	103.95	104.95	103.95	104.95	104.95	0.96%	-
Feb 6, 2026	102.95	104.00	102.95	103.95	103.95	-0.10%	-
Feb 5, 2026	103.15	104.50	103.15	104.05	104.05	2.16%	103
Feb 4, 2026	100.55	101.85	100.55	101.85	101.85	2.14%	-
Feb 3, 2026	102.55	102.55	99.72	99.72	99.72	-2.71%	-
Feb 2, 2026	102.40	102.50	101.90	102.50	102.50	0.49%	-
Jan 30, 2026	101.25	102.15	101.25	102.00	102.00	0.15%	-
Jan 29, 2026	100.85	101.85	100.85	101.85	101.85	0.54%	-
Jan 28, 2026	102.20	102.20	101.30	101.30	101.30	-1.94%	-
Jan 27, 2026	102.10	103.30	102.10	103.30	103.30	1.27%	-
Jan 26, 2026	102.60	102.60	101.95	102.00	102.00	1.24%	-
Jan 23, 2026	101.75	101.75	100.75	100.75	100.75	-0.89%	-
Jan 22, 2026	101.25	101.65	101.15	101.65	101.65	1.73%	-
Jan 21, 2026	99.96	99.96	99.48	99.92	99.92	-0.63%	-
Jan 20, 2026	101.60	101.60	99.98	100.55	100.55	-1.42%	-
Jan 19, 2026	101.75	102.40	101.75	102.00	102.00	-0.54%	-
Jan 16, 2026	102.75	103.10	102.55	102.55	102.55	-0.29%	-
Jan 15, 2026	101.85	102.85	101.55	102.85	102.85	1.23%	-
Jan 14, 2026	102.55	102.55	101.60	101.60	101.60	-1.02%	-
Jan 13, 2026	102.35	102.65	102.35	102.65	102.65	0.64%	-
Jan 12, 2026	102.45	102.45	101.65	102.00	102.00	-0.15%	-
Jan 9, 2026	101.80	102.15	101.80	102.15	102.15	1.59%	-
Jan 8, 2026	102.15	102.15	100.55	100.55	100.55	-0.98%	-
Jan 7, 2026	100.95	101.75	100.95	101.55	101.55	2.47%	-
Jan 6, 2026	99.82	99.82	99.10	99.10	99.10	0.57%	-
Jan 5, 2026	97.68	98.54	97.58	98.54	98.54	0.31%	-
Jan 2, 2026	98.20	98.24	98.18	98.24	98.24	0.72%	-
Dec 30, 2025	97.56	97.62	97.54	97.54	97.54	-0.20%	-
Dec 29, 2025	97.48	97.74	97.30	97.74	97.74	-0.14%	-
Dec 23, 2025	97.72	97.92	97.72	97.88	97.88	0.72%	-
Dec 22, 2025	96.78	97.18	96.74	97.18	97.18	0.93%	-