SGS SA (SWX:SGSN)
Switzerland
· Delayed Price · Currency is CHF 93.10
-0.08 (-0.09%)
At close: Mar 6, 2026
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.50 | 93.76 | 93.20 | 93.22 | - | 0.04% | 20,170 |
| Mar 5, 2026 | 94.34 | 94.44 | 92.58 | 93.18 | 93.18 | -1.52% | 444,171 |
| Mar 4, 2026 | 94.64 | 95.02 | 93.62 | 94.62 | 94.62 | 1.07% | 357,843 |
| Mar 3, 2026 | 96.56 | 96.72 | 92.58 | 93.62 | 93.62 | -3.06% | 563,227 |
| Mar 2, 2026 | 95.98 | 97.02 | 95.00 | 96.58 | 96.58 | -0.43% | 363,464 |
| Feb 27, 2026 | 95.92 | 97.48 | 95.90 | 97.00 | 97.00 | 1.00% | 520,824 |
| Feb 26, 2026 | 94.92 | 96.30 | 94.04 | 96.04 | 96.04 | 1.41% | 331,867 |
| Feb 25, 2026 | 94.04 | 95.34 | 93.98 | 94.70 | 94.70 | 0.49% | 574,551 |
| Feb 24, 2026 | 93.50 | 94.88 | 92.62 | 94.24 | 94.24 | 0.04% | 296,400 |
| Feb 23, 2026 | 94.20 | 95.00 | 93.80 | 94.20 | 94.20 | 0.38% | 244,922 |
| Feb 20, 2026 | 93.88 | 94.22 | 93.34 | 93.84 | 93.84 | 0.06% | 418,554 |
| Feb 19, 2026 | 94.52 | 94.76 | 93.30 | 93.78 | 93.78 | -0.21% | 360,373 |
| Feb 18, 2026 | 94.22 | 94.90 | 93.98 | 93.98 | 93.98 | -0.42% | 267,594 |
| Feb 17, 2026 | 93.34 | 94.76 | 93.22 | 94.38 | 94.38 | 0.70% | 310,274 |
| Feb 16, 2026 | 94.70 | 94.90 | 93.62 | 93.72 | 93.72 | -0.62% | 350,833 |
| Feb 13, 2026 | 93.40 | 94.74 | 92.48 | 94.30 | 94.30 | 2.28% | 501,167 |
| Feb 12, 2026 | 93.68 | 94.18 | 91.30 | 92.20 | 92.20 | -0.92% | 378,773 |
| Feb 11, 2026 | 96.24 | 96.56 | 93.06 | 93.06 | 93.06 | -3.84% | 755,566 |
| Feb 10, 2026 | 97.00 | 97.24 | 95.40 | 96.78 | 96.78 | 0.48% | 511,010 |
| Feb 9, 2026 | 95.34 | 96.50 | 95.18 | 96.32 | 96.32 | 1.01% | 318,057 |
| Feb 6, 2026 | 95.04 | 95.62 | 93.86 | 95.36 | 95.36 | -0.38% | 392,248 |
| Feb 5, 2026 | 94.74 | 96.00 | 93.96 | 95.72 | 95.72 | 2.64% | 383,232 |
| Feb 4, 2026 | 91.94 | 93.78 | 91.84 | 93.26 | 93.26 | 1.55% | 376,286 |
| Feb 3, 2026 | 95.00 | 95.00 | 91.26 | 91.84 | 91.84 | -2.46% | 347,571 |
| Feb 2, 2026 | 93.26 | 94.42 | 93.14 | 94.16 | 94.16 | 1.47% | 297,958 |
| Jan 30, 2026 | 92.46 | 93.92 | 92.36 | 92.80 | 92.80 | 0.22% | 484,741 |
| Jan 29, 2026 | 92.90 | 93.78 | 92.36 | 92.60 | 92.60 | -0.22% | 386,847 |
| Jan 28, 2026 | 94.00 | 94.10 | 92.30 | 92.80 | 92.80 | -1.74% | 351,621 |
| Jan 27, 2026 | 93.78 | 95.18 | 93.78 | 94.44 | 94.44 | 0.83% | 351,393 |
| Jan 26, 2026 | 94.50 | 94.78 | 93.54 | 93.66 | 93.66 | -0.93% | 252,517 |
| Jan 23, 2026 | 94.16 | 94.54 | 93.34 | 94.54 | 94.54 | 0.25% | 357,499 |
| Jan 22, 2026 | 94.00 | 94.76 | 93.54 | 94.30 | 94.30 | 1.09% | 403,835 |
| Jan 21, 2026 | 92.70 | 93.28 | 92.16 | 93.28 | 93.28 | -0.06% | 379,583 |
| Jan 20, 2026 | 94.06 | 94.64 | 92.32 | 93.34 | 93.34 | -1.31% | 353,386 |
| Jan 19, 2026 | 95.00 | 95.24 | 94.02 | 94.58 | 94.58 | -1.21% | 277,784 |
| Jan 16, 2026 | 96.18 | 96.34 | 95.00 | 95.74 | 95.74 | -0.35% | 274,707 |
| Jan 15, 2026 | 94.94 | 96.20 | 94.42 | 96.08 | 96.08 | 1.31% | 340,253 |
| Jan 14, 2026 | 95.48 | 95.92 | 94.22 | 94.84 | 94.84 | -0.50% | 405,267 |
| Jan 13, 2026 | 95.30 | 95.82 | 94.72 | 95.32 | 95.32 | 0.02% | 357,557 |
| Jan 12, 2026 | 95.78 | 95.82 | 94.48 | 95.30 | 95.30 | -0.31% | 383,278 |
| Jan 9, 2026 | 94.62 | 95.60 | 94.50 | 95.60 | 95.60 | 1.04% | 336,478 |
| Jan 8, 2026 | 94.90 | 95.18 | 93.52 | 94.62 | 94.62 | -0.42% | 303,196 |
| Jan 7, 2026 | 93.88 | 95.06 | 93.66 | 95.02 | 95.02 | 2.11% | 489,048 |
| Jan 6, 2026 | 92.32 | 93.06 | 91.76 | 93.06 | 93.06 | 0.06% | 414,406 |
| Jan 5, 2026 | 90.62 | 93.26 | 89.90 | 93.00 | 93.00 | 2.36% | 516,944 |
| Dec 30, 2025 | 90.50 | 91.18 | 90.32 | 90.86 | 90.86 | - | 143,974 |
| Dec 29, 2025 | 90.72 | 91.12 | 90.26 | 90.86 | 90.86 | 0.11% | 163,574 |
| Dec 23, 2025 | 91.08 | 91.08 | 90.60 | 90.76 | 90.76 | -0.15% | 163,230 |
| Dec 22, 2025 | 90.00 | 91.02 | 90.00 | 90.90 | 90.90 | 0.73% | 226,517 |
| Dec 19, 2025 | 90.10 | 90.60 | 89.58 | 90.24 | 90.24 | 0.16% | 804,831 |
| Dec 18, 2025 | 89.30 | 90.10 | 88.84 | 90.10 | 90.10 | 1.30% | 311,255 |
| Dec 17, 2025 | 89.22 | 89.70 | 88.76 | 88.94 | 88.94 | -0.38% | 352,291 |
| Dec 16, 2025 | 88.70 | 89.86 | 88.70 | 89.28 | 89.28 | 0.77% | 224,751 |
| Dec 15, 2025 | 87.56 | 88.80 | 87.48 | 88.60 | 88.60 | 1.49% | 266,041 |
| Dec 12, 2025 | 86.78 | 87.80 | 86.42 | 87.30 | 87.30 | 0.41% | 295,725 |
| Dec 11, 2025 | 87.76 | 87.90 | 86.06 | 86.94 | 86.94 | -0.78% | 513,685 |
| Dec 10, 2025 | 86.16 | 88.02 | 86.16 | 87.62 | 87.62 | 0.94% | 458,657 |
| Dec 9, 2025 | 89.70 | 89.80 | 86.80 | 86.80 | 86.80 | -3.19% | 453,398 |
| Dec 8, 2025 | 90.30 | 90.56 | 89.66 | 89.66 | 89.66 | -1.02% | 264,552 |
| 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 |