St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland
· Delayed Price · Currency is CHF 551.00
+1.00 (0.18%)
Dec 5, 2025, 5:30 PM CET
SWX:SGKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 546.00 | 553.00 | 542.00 | 550.00 | 550.00 | 0.55% | 2,862 |
| Dec 3, 2025 | 545.00 | 548.00 | 540.00 | 547.00 | 547.00 | - | 1,806 |
| Dec 2, 2025 | 542.00 | 548.00 | 541.00 | 547.00 | 547.00 | 0.55% | 2,657 |
| Dec 1, 2025 | 543.00 | 544.00 | 538.00 | 544.00 | 544.00 | 0.37% | 2,499 |
| Nov 28, 2025 | 535.00 | 543.00 | 535.00 | 542.00 | 542.00 | 0.93% | 4,647 |
| Nov 27, 2025 | 535.00 | 537.00 | 530.00 | 537.00 | 537.00 | 0.37% | 1,130 |
| Nov 26, 2025 | 531.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.38% | 1,873 |
| Nov 25, 2025 | 526.00 | 533.00 | 526.00 | 533.00 | 533.00 | 0.95% | 2,302 |
| Nov 24, 2025 | 529.00 | 529.00 | 523.00 | 528.00 | 528.00 | -0.19% | 1,329 |
| Nov 21, 2025 | 524.00 | 529.00 | 523.00 | 529.00 | 529.00 | 0.95% | 1,751 |
| Nov 20, 2025 | 525.00 | 528.00 | 523.00 | 524.00 | 524.00 | -0.19% | 1,900 |
| Nov 19, 2025 | 520.00 | 526.00 | 520.00 | 525.00 | 525.00 | 0.77% | 1,295 |
| Nov 18, 2025 | 527.00 | 527.00 | 519.00 | 521.00 | 521.00 | -1.14% | 3,038 |
| Nov 17, 2025 | 525.00 | 527.00 | 522.00 | 527.00 | 527.00 | 0.57% | 1,416 |
| Nov 14, 2025 | 527.00 | 527.00 | 521.00 | 524.00 | 524.00 | -0.76% | 1,658 |
| Nov 13, 2025 | 526.00 | 530.00 | 524.00 | 528.00 | 528.00 | 0.38% | 2,013 |
| Nov 12, 2025 | 527.00 | 528.00 | 522.00 | 526.00 | 526.00 | -0.19% | 1,666 |
| Nov 11, 2025 | 524.00 | 530.00 | 524.00 | 527.00 | 527.00 | 0.57% | 1,688 |
| Nov 10, 2025 | 519.00 | 524.00 | 518.00 | 524.00 | 524.00 | 0.77% | 2,211 |
| Nov 7, 2025 | 515.00 | 521.00 | 512.00 | 520.00 | 520.00 | 0.58% | 2,900 |
| Nov 6, 2025 | 517.00 | 518.00 | 514.00 | 517.00 | 517.00 | - | 2,444 |
| Nov 5, 2025 | 515.00 | 517.00 | 512.00 | 517.00 | 517.00 | 0.39% | 1,412 |
| Nov 4, 2025 | 514.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 1,776 |
| Nov 3, 2025 | 509.00 | 515.00 | 509.00 | 515.00 | 515.00 | 0.98% | 1,747 |
| Oct 31, 2025 | 509.00 | 510.00 | 505.00 | 510.00 | 510.00 | -0.20% | 2,110 |
| Oct 30, 2025 | 510.00 | 513.00 | 507.00 | 511.00 | 511.00 | 0.20% | 2,402 |
| Oct 29, 2025 | 509.00 | 512.00 | 507.00 | 510.00 | 510.00 | 0.59% | 1,497 |
| Oct 28, 2025 | 510.00 | 511.00 | 505.00 | 507.00 | 507.00 | -0.78% | 1,210 |
| Oct 27, 2025 | 508.00 | 512.00 | 507.00 | 511.00 | 511.00 | 0.39% | 1,453 |
| Oct 24, 2025 | 508.00 | 510.00 | 504.00 | 509.00 | 509.00 | 0.20% | 2,465 |
| Oct 23, 2025 | 504.00 | 510.00 | 504.00 | 508.00 | 508.00 | 0.79% | 778 |
| Oct 22, 2025 | 505.00 | 507.00 | 501.00 | 504.00 | 504.00 | -0.40% | 1,354 |
| Oct 21, 2025 | 505.00 | 509.00 | 500.00 | 506.00 | 506.00 | 0.20% | 1,987 |
| Oct 20, 2025 | 506.00 | 506.00 | 500.00 | 505.00 | 505.00 | - | 1,339 |
| Oct 17, 2025 | 500.00 | 507.00 | 500.00 | 505.00 | 505.00 | - | 1,833 |
| Oct 16, 2025 | 507.00 | 508.00 | 502.00 | 505.00 | 505.00 | - | 1,051 |
| Oct 15, 2025 | 510.00 | 511.00 | 499.50 | 505.00 | 505.00 | -0.59% | 2,945 |
| Oct 14, 2025 | 505.00 | 510.00 | 502.00 | 508.00 | 508.00 | 0.79% | 1,686 |
| Oct 13, 2025 | 509.00 | 509.00 | 501.00 | 504.00 | 504.00 | -0.79% | 1,381 |
| Oct 10, 2025 | 511.00 | 512.00 | 506.00 | 508.00 | 508.00 | -0.59% | 1,112 |
| Oct 9, 2025 | 512.00 | 514.00 | 508.00 | 511.00 | 511.00 | -0.20% | 3,919 |
| Oct 8, 2025 | 514.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.39% | 1,065 |
| Oct 7, 2025 | 515.00 | 517.00 | 512.00 | 514.00 | 514.00 | 0.19% | 3,357 |
| Oct 6, 2025 | 514.00 | 516.00 | 510.00 | 513.00 | 513.00 | -0.97% | 3,127 |
| Oct 3, 2025 | 506.00 | 518.00 | 506.00 | 518.00 | 518.00 | 2.57% | 3,762 |
| Oct 2, 2025 | 506.00 | 507.00 | 503.00 | 505.00 | 505.00 | - | 1,013 |
| Oct 1, 2025 | 507.00 | 508.00 | 502.00 | 505.00 | 505.00 | -0.39% | 1,428 |
| Sep 30, 2025 | 501.00 | 508.00 | 501.00 | 507.00 | 507.00 | 0.80% | 2,288 |
| Sep 29, 2025 | 501.00 | 503.00 | 498.50 | 503.00 | 503.00 | 0.60% | 2,182 |
| Sep 26, 2025 | 498.00 | 503.00 | 496.50 | 500.00 | 500.00 | 0.50% | 1,115 |
| Sep 25, 2025 | 498.00 | 499.50 | 495.00 | 497.50 | 497.50 | -0.20% | 1,075 |
| Sep 24, 2025 | 495.00 | 500.00 | 494.00 | 498.50 | 498.50 | 0.20% | 1,525 |
| Sep 23, 2025 | 497.00 | 500.00 | 494.50 | 497.50 | 497.50 | 0.20% | 1,843 |
| Sep 22, 2025 | 496.00 | 499.00 | 494.50 | 496.50 | 496.50 | - | 1,381 |
| Sep 19, 2025 | 494.00 | 497.00 | 492.00 | 496.50 | 496.50 | 0.71% | 5,148 |
| Sep 18, 2025 | 498.00 | 498.00 | 493.00 | 493.00 | 493.00 | -0.50% | 1,190 |
| Sep 17, 2025 | 498.00 | 501.00 | 494.00 | 495.50 | 495.50 | -0.50% | 1,343 |
| Sep 16, 2025 | 503.00 | 505.00 | 496.50 | 498.00 | 498.00 | -1.19% | 1,945 |
| Sep 15, 2025 | 502.00 | 507.00 | 502.00 | 504.00 | 504.00 | 0.40% | 1,531 |
| Sep 12, 2025 | 504.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.40% | 1,658 |
| Sep 11, 2025 | 505.00 | 507.00 | 503.00 | 504.00 | 504.00 | 0.40% | 1,324 |
| Sep 10, 2025 | 505.00 | 505.00 | 500.00 | 502.00 | 502.00 | -0.59% | 1,394 |
| Sep 9, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 0.40% | 983 |
| Sep 8, 2025 | 505.00 | 507.00 | 502.00 | 503.00 | 503.00 | -0.40% | 1,527 |
| Sep 5, 2025 | 507.00 | 508.00 | 503.00 | 505.00 | 505.00 | -0.59% | 1,758 |
| Sep 4, 2025 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | - | 1,498 |
| Sep 3, 2025 | 504.00 | 508.00 | 503.00 | 508.00 | 508.00 | 0.99% | 1,430 |
| Sep 2, 2025 | 503.00 | 506.00 | 500.00 | 503.00 | 503.00 | 0.20% | 1,886 |
| Sep 1, 2025 | 503.00 | 503.00 | 498.00 | 502.00 | 502.00 | -0.40% | 1,790 |
| Aug 29, 2025 | 504.00 | 504.00 | 497.50 | 504.00 | 504.00 | - | 3,422 |
| Aug 28, 2025 | 506.00 | 508.00 | 502.00 | 504.00 | 504.00 | -0.40% | 1,926 |
| Aug 27, 2025 | 506.00 | 510.00 | 503.00 | 506.00 | 506.00 | 0.20% | 1,587 |
| Aug 26, 2025 | 507.00 | 513.00 | 503.00 | 505.00 | 505.00 | -0.79% | 2,590 |
| Aug 25, 2025 | 509.00 | 512.00 | 507.00 | 509.00 | 509.00 | -0.20% | 1,918 |
| Aug 22, 2025 | 512.00 | 513.00 | 508.00 | 510.00 | 510.00 | -0.39% | 1,784 |
| Aug 21, 2025 | 506.00 | 513.00 | 506.00 | 512.00 | 512.00 | 1.19% | 2,940 |
| Aug 20, 2025 | 503.00 | 509.00 | 500.00 | 506.00 | 506.00 | 0.80% | 2,445 |
| Aug 19, 2025 | 500.00 | 506.00 | 500.00 | 502.00 | 502.00 | - | 1,503 |
| Aug 18, 2025 | 498.50 | 503.00 | 497.50 | 502.00 | 502.00 | 0.80% | 1,687 |
| Aug 15, 2025 | 506.00 | 507.00 | 498.00 | 498.00 | 498.00 | -1.39% | 1,963 |
| Aug 14, 2025 | 509.00 | 514.00 | 504.00 | 505.00 | 505.00 | -0.79% | 3,727 |
| Aug 13, 2025 | 509.00 | 510.00 | 506.00 | 509.00 | 509.00 | 0.20% | 3,825 |
| Aug 12, 2025 | 504.00 | 509.00 | 503.00 | 508.00 | 508.00 | 0.59% | 1,557 |
| Aug 11, 2025 | 500.00 | 507.00 | 499.50 | 505.00 | 505.00 | -0.39% | 3,733 |
| Aug 8, 2025 | 505.00 | 509.00 | 503.00 | 507.00 | 507.00 | 0.40% | 1,910 |
| Aug 7, 2025 | 507.00 | 509.00 | 504.00 | 505.00 | 505.00 | -0.39% | 2,684 |
| Aug 6, 2025 | 504.00 | 507.00 | 501.00 | 507.00 | 507.00 | 0.40% | 1,065 |
| Aug 5, 2025 | 509.00 | 509.00 | 503.00 | 505.00 | 505.00 | -0.39% | 3,389 |
| Aug 4, 2025 | 491.50 | 507.00 | 490.00 | 507.00 | 507.00 | 2.11% | 8,354 |
| Jul 31, 2025 | 495.00 | 497.00 | 492.50 | 496.50 | 496.50 | 0.40% | 2,188 |
| Jul 30, 2025 | 495.00 | 497.50 | 493.00 | 494.50 | 494.50 | -0.10% | 1,212 |
| Jul 29, 2025 | 493.50 | 496.00 | 490.00 | 495.00 | 495.00 | 0.41% | 2,970 |
| Jul 28, 2025 | 497.50 | 498.00 | 493.00 | 493.00 | 493.00 | -0.40% | 1,671 |
| Jul 25, 2025 | 497.50 | 498.00 | 494.50 | 495.00 | 495.00 | -0.60% | 1,808 |
| Jul 24, 2025 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.10% | 1,867 |
| Jul 23, 2025 | 499.50 | 500.00 | 496.50 | 498.50 | 498.50 | - | 1,399 |
| Jul 22, 2025 | 498.00 | 499.50 | 496.00 | 498.50 | 498.50 | -0.30% | 1,768 |
| Jul 21, 2025 | 494.00 | 500.00 | 493.00 | 500.00 | 500.00 | 0.91% | 3,207 |
| Jul 18, 2025 | 493.00 | 495.50 | 491.50 | 495.50 | 495.50 | 0.30% | 2,467 |
| Jul 17, 2025 | 492.50 | 495.00 | 491.50 | 494.00 | 494.00 | 0.51% | 2,051 |