SGS SA (SWX:SGSN)
Switzerland
· Delayed Price · Currency is CHF 90.58
-0.52 (-0.57%)
At close: Dec 5, 2025
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.90 | 91.52 | 90.40 | 90.58 | 90.58 | -0.57% | 242,017 |
| Dec 4, 2025 | 90.18 | 91.36 | 89.90 | 91.10 | 91.10 | 0.77% | 235,283 |
| Dec 3, 2025 | 90.16 | 91.30 | 90.02 | 90.40 | 90.40 | 0.16% | 279,857 |
| Dec 2, 2025 | 90.00 | 90.38 | 89.82 | 90.26 | 90.26 | 0.29% | 297,026 |
| Dec 1, 2025 | 89.02 | 90.36 | 88.46 | 90.00 | 90.00 | -2.34% | 571,568 |
| Nov 28, 2025 | 90.68 | 92.40 | 90.68 | 92.16 | 92.16 | 1.65% | 287,279 |
| Nov 27, 2025 | 90.20 | 90.76 | 90.12 | 90.66 | 90.66 | 0.42% | 183,695 |
| Nov 26, 2025 | 90.26 | 90.62 | 89.76 | 90.28 | 90.28 | 0.51% | 267,045 |
| Nov 25, 2025 | 90.16 | 90.40 | 89.08 | 89.82 | 89.82 | -0.20% | 303,431 |
| Nov 24, 2025 | 90.64 | 90.72 | 88.94 | 90.00 | 90.00 | -0.22% | 674,373 |
| Nov 21, 2025 | 90.00 | 90.66 | 89.16 | 90.20 | 90.20 | 1.10% | 325,163 |
| Nov 20, 2025 | 90.18 | 90.28 | 89.22 | 89.22 | 89.22 | 0.25% | 290,297 |
| Nov 19, 2025 | 89.28 | 89.40 | 88.48 | 89.00 | 89.00 | -0.13% | 218,716 |
| Nov 18, 2025 | 90.08 | 90.36 | 89.06 | 89.12 | 89.12 | -1.89% | 302,487 |
| Nov 17, 2025 | 91.66 | 91.86 | 90.84 | 90.84 | 90.84 | -0.85% | 201,729 |
| Nov 14, 2025 | 91.44 | 91.88 | 90.98 | 91.62 | 91.62 | -0.52% | 286,693 |
| Nov 13, 2025 | 92.76 | 92.82 | 92.10 | 92.10 | 92.10 | -0.58% | 205,181 |
| Nov 12, 2025 | 91.72 | 92.72 | 91.42 | 92.64 | 92.64 | 1.03% | 325,975 |
| Nov 11, 2025 | 91.14 | 91.72 | 90.28 | 91.70 | 91.70 | 1.21% | 286,306 |
| Nov 10, 2025 | 90.78 | 91.00 | 90.24 | 90.60 | 90.60 | 0.11% | 300,657 |
| Nov 7, 2025 | 91.46 | 91.46 | 89.64 | 90.50 | 90.50 | -0.33% | 319,914 |
| Nov 6, 2025 | 91.80 | 91.96 | 90.40 | 90.80 | 90.80 | -1.41% | 275,137 |
| Nov 5, 2025 | 91.64 | 92.56 | 91.48 | 92.10 | 92.10 | 0.33% | 448,971 |
| Nov 4, 2025 | 90.84 | 91.80 | 90.30 | 91.80 | 91.80 | 0.75% | 285,013 |
| Nov 3, 2025 | 90.60 | 91.48 | 90.40 | 91.12 | 91.12 | 0.55% | 267,810 |
| Oct 31, 2025 | 91.06 | 91.22 | 90.42 | 90.62 | 90.62 | -0.33% | 348,669 |
| Oct 30, 2025 | 90.70 | 91.08 | 90.46 | 90.92 | 90.92 | 0.24% | 402,190 |
| Oct 29, 2025 | 90.06 | 90.70 | 89.84 | 90.70 | 90.70 | 0.47% | 266,124 |
| Oct 28, 2025 | 91.14 | 91.16 | 90.28 | 90.28 | 90.28 | -0.92% | 251,620 |
| Oct 27, 2025 | 91.74 | 91.96 | 90.66 | 91.12 | 91.12 | -0.20% | 360,455 |
| Oct 24, 2025 | 91.00 | 91.38 | 90.38 | 91.30 | 91.30 | 0.88% | 301,876 |
| Oct 23, 2025 | 90.50 | 91.64 | 90.16 | 90.50 | 90.50 | 2.14% | 513,883 |
| Oct 22, 2025 | 87.98 | 89.34 | 87.72 | 88.60 | 88.60 | 0.73% | 412,715 |
| Oct 21, 2025 | 88.00 | 88.30 | 87.58 | 87.96 | 87.96 | 0.16% | 328,700 |
| Oct 20, 2025 | 87.46 | 87.82 | 87.16 | 87.82 | 87.82 | 0.34% | 357,585 |
| Oct 17, 2025 | 86.80 | 87.52 | 86.60 | 87.52 | 87.52 | 0.32% | 344,050 |
| Oct 16, 2025 | 87.20 | 87.62 | 86.86 | 87.24 | 87.24 | 0.28% | 238,292 |
| Oct 15, 2025 | 86.34 | 87.14 | 86.00 | 87.00 | 87.00 | 0.93% | 446,237 |
| Oct 14, 2025 | 85.60 | 86.20 | 85.36 | 86.20 | 86.20 | 0.44% | 271,616 |
| Oct 13, 2025 | 86.42 | 86.58 | 85.30 | 85.82 | 85.82 | -0.37% | 220,178 |
| Oct 10, 2025 | 86.34 | 87.16 | 86.14 | 86.14 | 86.14 | 0.19% | 313,732 |
| Oct 9, 2025 | 87.48 | 88.08 | 85.98 | 85.98 | 85.98 | -0.02% | 324,793 |
| Oct 8, 2025 | 84.90 | 86.52 | 84.70 | 86.00 | 86.00 | 1.30% | 481,103 |
| Oct 7, 2025 | 84.40 | 85.22 | 84.40 | 84.90 | 84.90 | 0.54% | 297,144 |
| Oct 6, 2025 | 84.10 | 85.00 | 83.78 | 84.44 | 84.44 | 0.52% | 256,941 |
| Oct 3, 2025 | 82.48 | 84.14 | 82.38 | 84.00 | 84.00 | 0.41% | 448,674 |
| Oct 2, 2025 | 83.18 | 83.78 | 82.70 | 83.66 | 83.66 | 0.80% | 287,128 |
| Oct 1, 2025 | 82.58 | 83.38 | 82.38 | 83.00 | 83.00 | 0.63% | 273,251 |
| Sep 30, 2025 | 81.48 | 82.52 | 81.48 | 82.48 | 82.48 | 0.91% | 282,910 |
| Sep 29, 2025 | 81.10 | 82.00 | 80.90 | 81.74 | 81.74 | 0.91% | 317,665 |
| Sep 26, 2025 | 80.82 | 81.26 | 80.70 | 81.00 | 81.00 | 0.37% | 245,428 |
| Sep 25, 2025 | 81.06 | 81.10 | 80.28 | 80.70 | 80.70 | -0.07% | 320,931 |
| Sep 24, 2025 | 81.34 | 81.70 | 80.68 | 80.76 | 80.76 | -1.01% | 239,385 |
| Sep 23, 2025 | 81.10 | 82.04 | 81.10 | 81.58 | 81.58 | 0.89% | 311,993 |
| Sep 22, 2025 | 81.74 | 81.88 | 80.60 | 80.86 | 80.86 | -1.08% | 244,203 |
| Sep 19, 2025 | 81.30 | 81.74 | 80.76 | 81.74 | 81.74 | 0.42% | 955,286 |
| Sep 18, 2025 | 82.00 | 82.32 | 80.00 | 81.40 | 81.40 | -1.07% | 525,428 |
| Sep 17, 2025 | 83.02 | 83.54 | 82.06 | 82.28 | 82.28 | -0.65% | 292,850 |
| Sep 16, 2025 | 83.58 | 84.08 | 82.00 | 82.82 | 82.82 | -1.64% | 485,366 |
| Sep 15, 2025 | 85.74 | 86.28 | 84.14 | 84.20 | 84.20 | -1.43% | 346,753 |
| Sep 12, 2025 | 85.44 | 85.78 | 84.90 | 85.42 | 85.42 | 0.71% | 201,453 |
| Sep 11, 2025 | 84.50 | 85.36 | 84.48 | 84.82 | 84.82 | 0.83% | 237,114 |
| Sep 10, 2025 | 84.58 | 85.36 | 84.12 | 84.12 | 84.12 | -0.47% | 252,733 |
| Sep 9, 2025 | 86.92 | 86.92 | 84.52 | 84.52 | 84.52 | -2.24% | 517,388 |
| Sep 8, 2025 | 85.16 | 86.56 | 85.00 | 86.46 | 86.46 | 1.26% | 329,570 |
| Sep 5, 2025 | 84.20 | 86.24 | 83.56 | 85.38 | 85.38 | 3.92% | 483,228 |
| Sep 4, 2025 | 81.62 | 82.92 | 81.62 | 82.16 | 82.16 | 0.88% | 375,183 |
| Sep 3, 2025 | 80.42 | 81.44 | 80.08 | 81.44 | 81.44 | 1.80% | 316,070 |
| Sep 2, 2025 | 81.00 | 81.18 | 79.90 | 80.00 | 80.00 | -1.21% | 285,813 |
| Sep 1, 2025 | 81.66 | 81.96 | 80.78 | 80.98 | 80.98 | -0.71% | 198,169 |
| Aug 29, 2025 | 81.68 | 82.14 | 81.06 | 81.56 | 81.56 | -0.34% | 417,615 |
| Aug 28, 2025 | 82.40 | 82.72 | 81.54 | 81.84 | 81.84 | -0.32% | 185,475 |
| Aug 27, 2025 | 81.54 | 82.26 | 81.26 | 82.10 | 82.10 | 0.47% | 250,461 |
| Aug 26, 2025 | 82.50 | 82.90 | 81.72 | 81.72 | 81.72 | -1.40% | 553,903 |
| Aug 25, 2025 | 83.42 | 83.74 | 82.88 | 82.88 | 82.88 | -0.65% | 209,038 |
| Aug 22, 2025 | 82.94 | 83.70 | 82.94 | 83.42 | 83.42 | 0.12% | 183,432 |
| Aug 21, 2025 | 84.60 | 84.64 | 83.18 | 83.32 | 83.32 | -1.49% | 262,350 |
| Aug 20, 2025 | 83.00 | 85.22 | 82.78 | 84.58 | 84.58 | 2.15% | 278,853 |
| Aug 19, 2025 | 81.64 | 82.86 | 81.52 | 82.80 | 82.80 | 1.42% | 261,662 |
| Aug 18, 2025 | 82.54 | 82.72 | 81.56 | 81.64 | 81.64 | -0.66% | 280,740 |
| Aug 15, 2025 | 83.08 | 83.24 | 81.92 | 82.18 | 82.18 | -0.92% | 281,332 |
| Aug 14, 2025 | 83.34 | 83.34 | 82.56 | 82.94 | 82.94 | 0.10% | 404,364 |
| Aug 13, 2025 | 82.78 | 82.86 | 82.38 | 82.86 | 82.86 | 0.49% | 442,893 |
| Aug 12, 2025 | 82.00 | 82.50 | 81.82 | 82.46 | 82.46 | 0.44% | 315,297 |
| Aug 11, 2025 | 82.36 | 82.74 | 81.80 | 82.10 | 82.10 | 0.34% | 288,083 |
| Aug 8, 2025 | 84.24 | 84.30 | 81.82 | 81.82 | 81.82 | -2.55% | 386,948 |
| Aug 7, 2025 | 82.00 | 84.04 | 82.00 | 83.96 | 83.96 | 2.39% | 294,136 |
| Aug 6, 2025 | 82.72 | 83.18 | 81.78 | 82.00 | 82.00 | -0.80% | 240,986 |
| Aug 5, 2025 | 82.84 | 83.16 | 82.42 | 82.66 | 82.66 | 0.29% | 281,447 |
| Aug 4, 2025 | 80.88 | 83.04 | 80.86 | 82.42 | 82.42 | -0.46% | 399,482 |
| Jul 31, 2025 | 83.26 | 83.64 | 82.80 | 82.80 | 82.80 | -0.38% | 329,008 |
| Jul 30, 2025 | 83.52 | 84.08 | 82.88 | 83.12 | 83.12 | -0.10% | 334,948 |
| Jul 29, 2025 | 83.64 | 83.90 | 82.84 | 83.20 | 83.20 | -0.72% | 323,753 |
| Jul 28, 2025 | 84.54 | 85.54 | 83.80 | 83.80 | 83.80 | -0.24% | 516,351 |
| Jul 25, 2025 | 87.00 | 87.50 | 82.34 | 84.00 | 84.00 | 0.41% | 622,047 |
| Jul 24, 2025 | 82.76 | 83.66 | 82.50 | 83.66 | 83.66 | 1.41% | 384,116 |
| Jul 23, 2025 | 83.50 | 83.64 | 82.26 | 82.50 | 82.50 | -0.31% | 311,602 |
| Jul 22, 2025 | 82.94 | 83.26 | 81.84 | 82.76 | 82.76 | -0.22% | 309,528 |
| Jul 21, 2025 | 83.60 | 83.88 | 82.84 | 82.94 | 82.94 | -0.72% | 183,553 |
| Jul 18, 2025 | 83.26 | 83.88 | 83.22 | 83.54 | 83.54 | 0.36% | 463,281 |