St. Galler Kantonalbank AG (SWX:SGKN)
Switzerland
· Delayed Price · Currency is CHF 639.00
-8.00 (-1.24%)
Apr 29, 2026, 1:11 PM CET
SWX:SGKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 642.00 | 654.00 | 642.00 | 647.00 | 647.00 | 0.62% | 4,389 |
| Apr 27, 2026 | 645.00 | 651.00 | 641.00 | 643.00 | 643.00 | -0.31% | 3,282 |
| Apr 24, 2026 | 647.00 | 650.00 | 641.00 | 645.00 | 645.00 | -0.31% | 2,026 |
| Apr 23, 2026 | 647.00 | 652.00 | 638.00 | 647.00 | 647.00 | -0.31% | 3,254 |
| Apr 22, 2026 | 656.00 | 658.00 | 646.00 | 649.00 | 649.00 | -0.92% | 2,164 |
| Apr 21, 2026 | 660.00 | 660.00 | 649.00 | 655.00 | 655.00 | - | 2,750 |
| Apr 20, 2026 | 647.00 | 655.00 | 644.00 | 655.00 | 655.00 | 1.24% | 3,463 |
| Apr 17, 2026 | 659.00 | 662.00 | 642.00 | 647.00 | 647.00 | -1.52% | 5,473 |
| Apr 16, 2026 | 661.00 | 661.00 | 642.00 | 657.00 | 657.00 | -0.45% | 7,234 |
| Apr 15, 2026 | 676.00 | 682.00 | 659.00 | 660.00 | 660.00 | -2.65% | 4,728 |
| Apr 14, 2026 | 683.00 | 687.00 | 675.00 | 678.00 | 678.00 | -1.02% | 4,048 |
| Apr 13, 2026 | 677.00 | 687.00 | 677.00 | 685.00 | 685.00 | 0.44% | 2,720 |
| Apr 10, 2026 | 675.00 | 686.00 | 675.00 | 682.00 | 682.00 | 0.59% | 2,986 |
| Apr 9, 2026 | 676.00 | 679.00 | 671.00 | 678.00 | 678.00 | 0.74% | 2,192 |
| Apr 8, 2026 | 688.00 | 688.00 | 664.00 | 673.00 | 673.00 | -0.88% | 3,563 |
| Apr 7, 2026 | 679.00 | 690.00 | 675.00 | 679.00 | 679.00 | - | 4,162 |
| Apr 2, 2026 | 673.00 | 680.00 | 671.00 | 679.00 | 679.00 | 0.74% | 1,821 |
| Apr 1, 2026 | 670.00 | 677.00 | 667.00 | 674.00 | 674.00 | 1.20% | 3,000 |
| Mar 31, 2026 | 660.00 | 671.00 | 659.00 | 666.00 | 666.00 | 0.60% | 2,415 |
| Mar 30, 2026 | 660.00 | 662.00 | 651.00 | 662.00 | 662.00 | 0.46% | 6,874 |
| Mar 27, 2026 | 665.00 | 665.00 | 652.00 | 659.00 | 659.00 | -0.45% | 2,003 |
| Mar 26, 2026 | 660.00 | 665.00 | 655.00 | 662.00 | 662.00 | - | 2,285 |
| Mar 25, 2026 | 665.00 | 667.00 | 658.00 | 662.00 | 662.00 | 0.15% | 1,419 |
| Mar 24, 2026 | 650.00 | 662.00 | 646.00 | 661.00 | 661.00 | 1.54% | 2,688 |
| Mar 23, 2026 | 638.00 | 659.00 | 626.00 | 651.00 | 651.00 | 0.62% | 5,521 |
| Mar 20, 2026 | 663.00 | 670.00 | 646.00 | 647.00 | 647.00 | -2.56% | 4,621 |
| Mar 19, 2026 | 668.00 | 675.00 | 663.00 | 664.00 | 664.00 | -1.19% | 3,585 |
| Mar 18, 2026 | 677.00 | 682.00 | 671.00 | 672.00 | 672.00 | -0.44% | 2,111 |
| Mar 17, 2026 | 668.00 | 678.00 | 663.00 | 675.00 | 675.00 | 1.35% | 4,891 |
| Mar 16, 2026 | 660.00 | 668.00 | 657.00 | 666.00 | 666.00 | 0.91% | 4,827 |
| Mar 13, 2026 | 658.00 | 666.00 | 652.00 | 660.00 | 660.00 | 0.30% | 3,587 |
| Mar 12, 2026 | 655.00 | 661.00 | 652.00 | 658.00 | 658.00 | 0.30% | 4,084 |
| Mar 11, 2026 | 652.00 | 662.00 | 650.00 | 656.00 | 656.00 | 0.15% | 3,728 |
| Mar 10, 2026 | 655.00 | 664.00 | 650.00 | 655.00 | 655.00 | 0.77% | 3,461 |
| Mar 9, 2026 | 635.00 | 654.00 | 626.00 | 650.00 | 650.00 | 0.46% | 3,544 |
| Mar 6, 2026 | 654.00 | 657.00 | 646.00 | 647.00 | 647.00 | -1.22% | 2,421 |
| Mar 5, 2026 | 655.00 | 661.00 | 650.00 | 655.00 | 655.00 | 0.31% | 3,848 |
| Mar 4, 2026 | 643.00 | 657.00 | 641.00 | 653.00 | 653.00 | 2.51% | 4,713 |
| Mar 3, 2026 | 644.00 | 644.00 | 632.00 | 637.00 | 637.00 | -1.24% | 4,314 |
| Mar 2, 2026 | 633.00 | 648.00 | 626.00 | 645.00 | 645.00 | 0.78% | 3,459 |
| Feb 27, 2026 | 642.00 | 645.00 | 637.00 | 640.00 | 640.00 | -0.31% | 2,143 |
| Feb 26, 2026 | 634.00 | 644.00 | 633.00 | 642.00 | 642.00 | 1.10% | 3,658 |
| Feb 25, 2026 | 631.00 | 641.00 | 630.00 | 635.00 | 635.00 | 0.47% | 3,508 |
| Feb 24, 2026 | 629.00 | 637.00 | 625.00 | 632.00 | 632.00 | 0.48% | 1,976 |
| Feb 23, 2026 | 627.00 | 632.00 | 624.00 | 629.00 | 629.00 | 0.96% | 2,427 |
| Feb 20, 2026 | 627.00 | 628.00 | 621.00 | 623.00 | 623.00 | -0.48% | 1,685 |
| Feb 19, 2026 | 623.00 | 628.00 | 619.00 | 626.00 | 626.00 | 0.64% | 2,892 |
| Feb 18, 2026 | 622.00 | 626.00 | 616.00 | 622.00 | 622.00 | 0.32% | 2,341 |
| Feb 17, 2026 | 609.00 | 622.00 | 609.00 | 620.00 | 620.00 | 1.81% | 1,842 |
| Feb 16, 2026 | 608.00 | 615.00 | 607.00 | 609.00 | 609.00 | 0.33% | 2,052 |
| Feb 13, 2026 | 617.00 | 619.00 | 607.00 | 607.00 | 607.00 | -1.14% | 2,691 |
| Feb 12, 2026 | 616.00 | 621.00 | 613.00 | 614.00 | 614.00 | -0.32% | 2,460 |
| Feb 11, 2026 | 622.00 | 623.00 | 612.00 | 616.00 | 616.00 | -0.96% | 3,404 |
| Feb 10, 2026 | 622.00 | 624.00 | 614.00 | 622.00 | 622.00 | - | 3,598 |
| Feb 9, 2026 | 618.00 | 622.00 | 615.00 | 622.00 | 622.00 | 0.48% | 3,365 |
| Feb 6, 2026 | 610.00 | 619.00 | 609.00 | 619.00 | 619.00 | 1.64% | 4,892 |
| Feb 5, 2026 | 606.00 | 610.00 | 603.00 | 609.00 | 609.00 | 0.50% | 2,791 |
| Feb 4, 2026 | 602.00 | 606.00 | 600.00 | 606.00 | 606.00 | 0.83% | 2,157 |
| Feb 3, 2026 | 603.00 | 604.00 | 597.00 | 601.00 | 601.00 | -0.17% | 1,726 |
| Feb 2, 2026 | 594.00 | 604.00 | 593.00 | 602.00 | 602.00 | 1.35% | 1,945 |
| Jan 30, 2026 | 595.00 | 598.00 | 592.00 | 594.00 | 594.00 | 0.17% | 3,702 |
| Jan 29, 2026 | 595.00 | 598.00 | 588.00 | 593.00 | 593.00 | -0.34% | 2,063 |
| Jan 28, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 2,037 |
| Jan 27, 2026 | 596.00 | 602.00 | 596.00 | 600.00 | 600.00 | 0.67% | 1,248 |
| Jan 26, 2026 | 600.00 | 600.00 | 592.00 | 596.00 | 596.00 | -0.67% | 2,374 |
| Jan 23, 2026 | 602.00 | 604.00 | 595.00 | 600.00 | 600.00 | -0.66% | 2,466 |
| Jan 22, 2026 | 610.00 | 611.00 | 599.00 | 604.00 | 604.00 | 0.33% | 3,542 |
| Jan 21, 2026 | 597.00 | 603.00 | 593.00 | 602.00 | 602.00 | 1.18% | 3,118 |
| Jan 20, 2026 | 592.00 | 597.00 | 589.00 | 595.00 | 595.00 | 0.34% | 2,879 |
| Jan 19, 2026 | 586.00 | 594.00 | 585.00 | 593.00 | 593.00 | 1.02% | 2,217 |
| Jan 16, 2026 | 582.00 | 593.00 | 581.00 | 587.00 | 587.00 | 0.34% | 4,394 |
| Jan 15, 2026 | 579.00 | 585.00 | 571.00 | 585.00 | 585.00 | 0.52% | 3,878 |
| Jan 14, 2026 | 567.00 | 582.00 | 566.00 | 582.00 | 582.00 | 2.65% | 3,668 |
| Jan 13, 2026 | 569.00 | 569.00 | 560.00 | 567.00 | 567.00 | -0.18% | 2,624 |
| Jan 12, 2026 | 570.00 | 571.00 | 561.00 | 568.00 | 568.00 | -0.35% | 2,653 |
| Jan 9, 2026 | 573.00 | 575.00 | 566.00 | 570.00 | 570.00 | -0.87% | 2,053 |
| Jan 8, 2026 | 570.00 | 576.00 | 570.00 | 575.00 | 575.00 | 0.88% | 1,403 |
| Jan 7, 2026 | 574.00 | 576.00 | 566.00 | 570.00 | 570.00 | -0.18% | 2,096 |
| Jan 6, 2026 | 587.00 | 587.00 | 570.00 | 571.00 | 571.00 | -2.89% | 3,401 |
| Jan 5, 2026 | 571.00 | 588.00 | 569.00 | 588.00 | 588.00 | 2.98% | 3,674 |
| Dec 30, 2025 | 569.00 | 573.00 | 568.00 | 571.00 | 571.00 | 0.18% | 1,167 |
| Dec 29, 2025 | 568.00 | 570.00 | 566.00 | 570.00 | 570.00 | -0.18% | 1,651 |
| Dec 23, 2025 | 566.00 | 571.00 | 565.00 | 571.00 | 571.00 | 0.88% | 1,125 |
| Dec 22, 2025 | 566.00 | 566.00 | 558.00 | 566.00 | 566.00 | 0.35% | 2,186 |
| Dec 19, 2025 | 569.00 | 569.00 | 563.00 | 564.00 | 564.00 | -0.88% | 2,962 |
| Dec 18, 2025 | 564.00 | 569.00 | 560.00 | 569.00 | 569.00 | 0.89% | 1,862 |
| Dec 17, 2025 | 555.00 | 564.00 | 553.00 | 564.00 | 564.00 | 1.62% | 3,015 |
| Dec 16, 2025 | 559.00 | 559.00 | 553.00 | 555.00 | 555.00 | -0.36% | 1,834 |
| Dec 15, 2025 | 554.00 | 558.00 | 552.00 | 557.00 | 557.00 | 0.54% | 1,894 |
| Dec 12, 2025 | 552.00 | 560.00 | 552.00 | 554.00 | 554.00 | 0.18% | 2,377 |
| Dec 11, 2025 | 557.00 | 557.00 | 552.00 | 553.00 | 553.00 | -0.72% | 2,202 |
| Dec 10, 2025 | 551.00 | 557.00 | 551.00 | 557.00 | 557.00 | 0.91% | 3,147 |
| Dec 9, 2025 | 553.00 | 558.00 | 549.00 | 552.00 | 552.00 | 0.36% | 2,949 |
| Dec 8, 2025 | 553.00 | 553.00 | 547.00 | 550.00 | 550.00 | -0.18% | 1,696 |
| Dec 5, 2025 | 549.00 | 552.00 | 547.00 | 551.00 | 551.00 | 0.18% | 1,565 |
| 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 |