SGS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	96.78	96.98	96.28	96.28	96.28	0.12%	-
Dec 18, 2025	95.50	96.16	95.50	96.16	96.16	0.82%	-
Dec 17, 2025	95.56	95.56	95.34	95.38	95.38	-0.25%	-
Dec 16, 2025	94.88	95.84	94.88	95.62	95.62	1.06%	-
Dec 15, 2025	93.66	94.70	93.66	94.62	94.62	1.31%	-
Dec 12, 2025	93.10	93.86	93.10	93.40	93.40	0.28%	-
Dec 11, 2025	93.76	93.76	92.80	93.14	93.14	-0.64%	-
Dec 10, 2025	92.30	93.74	92.30	93.74	93.74	-0.15%	-
Dec 9, 2025	95.42	95.42	93.88	93.88	93.88	-2.49%	-
Dec 8, 2025	96.48	96.58	96.28	96.28	96.28	-0.62%	-
Dec 5, 2025	97.34	97.38	96.88	96.88	96.88	-0.90%	-
Dec 4, 2025	96.32	97.76	96.32	97.76	97.76	0.64%	-
Dec 3, 2025	96.58	97.34	96.58	97.14	97.14	0.91%	-
Dec 2, 2025	96.40	96.76	96.26	96.26	96.26	0.35%	-
Dec 1, 2025	96.32	96.74	95.92	95.92	95.92	-2.68%	-
Nov 28, 2025	97.30	98.56	97.30	98.56	98.56	1.76%	-
Nov 27, 2025	96.56	96.86	96.56	96.86	96.86	0.12%	-
Nov 26, 2025	96.58	96.74	96.56	96.74	96.74	0.79%	-
Nov 25, 2025	96.04	96.04	95.90	95.98	95.98	-0.85%	-
Nov 24, 2025	96.12	96.80	96.00	96.80	96.80	-0.27%	89
Nov 21, 2025	96.50	97.26	96.50	97.06	97.06	1.04%	-
Nov 20, 2025	96.44	96.80	96.06	96.06	96.06	0.23%	-
Nov 19, 2025	95.62	96.06	95.62	95.84	95.84	-0.64%	-