SGS SA (SWX:SGSN)
Switzerland
· Delayed Price · Currency is CHF 85.08
-0.32 (-0.37%)
Apr 28, 2026, 5:30 PM CET
SGS SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.68 | 85.86 | 84.90 | 85.08 | 85.08 | -0.37% | 329,616 |
| Apr 27, 2026 | 84.90 | 86.02 | 84.60 | 85.40 | 85.40 | 0.26% | 390,467 |
| Apr 24, 2026 | 84.66 | 85.24 | 83.92 | 85.18 | 85.18 | -0.33% | 382,995 |
| Apr 23, 2026 | 86.18 | 87.22 | 85.46 | 85.46 | 85.46 | -0.93% | 422,744 |
| Apr 22, 2026 | 86.16 | 86.50 | 84.40 | 86.26 | 86.26 | -0.92% | 730,874 |
| Apr 21, 2026 | 87.00 | 87.56 | 86.50 | 87.06 | 87.06 | 0.05% | 415,434 |
| Apr 20, 2026 | 87.72 | 88.40 | 86.42 | 87.02 | 87.02 | -2.38% | 776,817 |
| Apr 17, 2026 | 87.34 | 89.14 | 86.74 | 89.14 | 89.14 | 1.67% | 556,962 |
| Apr 16, 2026 | 85.78 | 87.90 | 85.00 | 87.68 | 87.68 | 2.38% | 520,319 |
| Apr 15, 2026 | 85.24 | 86.04 | 85.08 | 85.64 | 85.64 | 0.21% | 316,130 |
| Apr 14, 2026 | 84.60 | 86.22 | 84.14 | 85.46 | 85.46 | 1.74% | 506,134 |
| Apr 13, 2026 | 84.04 | 84.44 | 83.22 | 84.00 | 84.00 | -0.59% | 314,806 |
| Apr 10, 2026 | 84.00 | 85.44 | 83.76 | 84.50 | 84.50 | 0.07% | 363,037 |
| Apr 9, 2026 | 84.98 | 85.18 | 83.62 | 84.44 | 84.44 | -1.01% | 597,597 |
| Apr 8, 2026 | 85.56 | 86.20 | 84.48 | 85.30 | 85.30 | 3.24% | 527,354 |
| Apr 7, 2026 | 84.12 | 84.20 | 82.58 | 82.62 | 82.62 | -1.74% | 697,544 |
| Apr 2, 2026 | 82.24 | 84.08 | 81.36 | 84.08 | 84.08 | -1.98% | 607,512 |
| Apr 1, 2026 | 85.60 | 86.22 | 85.04 | 85.78 | 82.58 | 2.00% | 527,753 |
| Mar 31, 2026 | 84.96 | 85.42 | 82.62 | 84.10 | 80.96 | -0.31% | 606,890 |
| Mar 30, 2026 | 83.78 | 84.60 | 83.50 | 84.36 | 81.21 | 0.64% | 416,570 |
| Mar 27, 2026 | 85.26 | 85.42 | 83.82 | 83.82 | 80.69 | -1.43% | 444,564 |
| Mar 26, 2026 | 85.36 | 85.84 | 84.90 | 85.04 | 81.87 | -0.58% | 367,470 |
| Mar 25, 2026 | 85.78 | 86.08 | 85.14 | 85.54 | 82.35 | 1.09% | 342,163 |
| Mar 24, 2026 | 85.40 | 85.64 | 84.20 | 84.62 | 81.46 | -0.31% | 295,094 |
| Mar 23, 2026 | 84.04 | 86.38 | 82.20 | 84.88 | 81.71 | -0.26% | 491,089 |
| Mar 20, 2026 | 86.12 | 86.46 | 85.10 | 85.10 | 81.93 | -0.93% | 2,857,376 |
| Mar 19, 2026 | 87.38 | 87.66 | 85.50 | 85.90 | 82.70 | -2.85% | 520,828 |
| Mar 18, 2026 | 89.14 | 89.38 | 88.10 | 88.42 | 85.12 | -0.63% | 314,460 |
| Mar 17, 2026 | 88.24 | 88.98 | 87.08 | 88.98 | 85.66 | 0.52% | 502,943 |
| Mar 16, 2026 | 89.56 | 89.86 | 87.92 | 88.52 | 85.22 | -1.34% | 479,767 |
| Mar 13, 2026 | 89.98 | 90.76 | 89.10 | 89.72 | 86.37 | -1.02% | 314,994 |
| Mar 12, 2026 | 91.24 | 91.78 | 90.58 | 90.64 | 87.26 | -0.35% | 330,703 |
| Mar 11, 2026 | 91.94 | 91.94 | 90.16 | 90.96 | 87.57 | -1.54% | 401,246 |
| Mar 10, 2026 | 92.88 | 93.40 | 91.68 | 92.38 | 88.93 | 0.68% | 428,378 |
| Mar 9, 2026 | 91.56 | 91.76 | 90.20 | 91.76 | 88.34 | -1.44% | 495,291 |
| Mar 6, 2026 | 93.50 | 93.76 | 91.86 | 93.10 | 89.63 | -0.09% | 358,143 |
| Mar 5, 2026 | 94.34 | 94.44 | 92.58 | 93.18 | 89.70 | -1.52% | 444,171 |
| Mar 4, 2026 | 94.64 | 95.02 | 93.62 | 94.62 | 91.09 | 1.07% | 357,843 |
| Mar 3, 2026 | 96.56 | 96.72 | 92.58 | 93.62 | 90.13 | -3.06% | 563,227 |
| Mar 2, 2026 | 95.98 | 97.02 | 95.00 | 96.58 | 92.98 | -0.43% | 363,464 |
| Feb 27, 2026 | 95.92 | 97.48 | 95.90 | 97.00 | 93.38 | 1.00% | 520,824 |
| Feb 26, 2026 | 94.92 | 96.30 | 94.04 | 96.04 | 92.46 | 1.41% | 331,867 |
| Feb 25, 2026 | 94.04 | 95.34 | 93.98 | 94.70 | 91.17 | 0.49% | 574,551 |
| Feb 24, 2026 | 93.50 | 94.88 | 92.62 | 94.24 | 90.72 | 0.04% | 296,400 |
| Feb 23, 2026 | 94.20 | 95.00 | 93.80 | 94.20 | 90.69 | 0.38% | 244,922 |
| Feb 20, 2026 | 93.88 | 94.22 | 93.34 | 93.84 | 90.34 | 0.06% | 418,554 |
| Feb 19, 2026 | 94.52 | 94.76 | 93.30 | 93.78 | 90.28 | -0.21% | 360,373 |
| Feb 18, 2026 | 94.22 | 94.90 | 93.98 | 93.98 | 90.47 | -0.42% | 267,594 |
| Feb 17, 2026 | 93.34 | 94.76 | 93.22 | 94.38 | 90.86 | 0.70% | 310,274 |
| Feb 16, 2026 | 94.70 | 94.90 | 93.62 | 93.72 | 90.22 | -0.62% | 350,833 |
| Feb 13, 2026 | 93.40 | 94.74 | 92.48 | 94.30 | 90.78 | 2.28% | 501,167 |
| Feb 12, 2026 | 93.68 | 94.18 | 91.30 | 92.20 | 88.76 | -0.92% | 378,773 |
| Feb 11, 2026 | 96.24 | 96.56 | 93.06 | 93.06 | 89.59 | -3.84% | 755,566 |
| Feb 10, 2026 | 97.00 | 97.24 | 95.40 | 96.78 | 93.17 | 0.48% | 511,010 |
| Feb 9, 2026 | 95.34 | 96.50 | 95.18 | 96.32 | 92.73 | 1.01% | 318,057 |
| Feb 6, 2026 | 95.04 | 95.62 | 93.86 | 95.36 | 91.80 | -0.38% | 392,248 |
| Feb 5, 2026 | 94.74 | 96.00 | 93.96 | 95.72 | 92.15 | 2.64% | 383,232 |
| Feb 4, 2026 | 91.94 | 93.78 | 91.84 | 93.26 | 89.78 | 1.55% | 376,286 |
| Feb 3, 2026 | 95.00 | 95.00 | 91.26 | 91.84 | 88.41 | -2.46% | 347,571 |
| Feb 2, 2026 | 93.26 | 94.42 | 93.14 | 94.16 | 90.65 | 1.47% | 297,958 |
| Jan 30, 2026 | 92.46 | 93.92 | 92.36 | 92.80 | 89.34 | 0.22% | 484,741 |
| Jan 29, 2026 | 92.90 | 93.78 | 92.36 | 92.60 | 89.15 | -0.22% | 386,847 |
| Jan 28, 2026 | 94.00 | 94.10 | 92.30 | 92.80 | 89.34 | -1.74% | 351,621 |
| Jan 27, 2026 | 93.78 | 95.18 | 93.78 | 94.44 | 90.92 | 0.83% | 351,393 |
| Jan 26, 2026 | 94.50 | 94.78 | 93.54 | 93.66 | 90.17 | -0.93% | 252,517 |
| Jan 23, 2026 | 94.16 | 94.54 | 93.34 | 94.54 | 91.01 | 0.25% | 357,499 |
| Jan 22, 2026 | 94.00 | 94.76 | 93.54 | 94.30 | 90.78 | 1.09% | 403,835 |
| Jan 21, 2026 | 92.70 | 93.28 | 92.16 | 93.28 | 89.80 | -0.06% | 379,583 |
| Jan 20, 2026 | 94.06 | 94.64 | 92.32 | 93.34 | 89.86 | -1.31% | 353,386 |
| Jan 19, 2026 | 95.00 | 95.24 | 94.02 | 94.58 | 91.05 | -1.21% | 277,784 |
| Jan 16, 2026 | 96.18 | 96.34 | 95.00 | 95.74 | 92.17 | -0.35% | 274,707 |
| Jan 15, 2026 | 94.94 | 96.20 | 94.42 | 96.08 | 92.50 | 1.31% | 340,253 |
| Jan 14, 2026 | 95.48 | 95.92 | 94.22 | 94.84 | 91.30 | -0.50% | 405,267 |
| Jan 13, 2026 | 95.30 | 95.82 | 94.72 | 95.32 | 91.76 | 0.02% | 357,557 |
| Jan 12, 2026 | 95.78 | 95.82 | 94.48 | 95.30 | 91.74 | -0.31% | 383,278 |
| Jan 9, 2026 | 94.62 | 95.60 | 94.50 | 95.60 | 92.03 | 1.04% | 336,478 |
| Jan 8, 2026 | 94.90 | 95.18 | 93.52 | 94.62 | 91.09 | -0.42% | 303,196 |
| Jan 7, 2026 | 93.88 | 95.06 | 93.66 | 95.02 | 91.48 | 2.11% | 489,048 |
| Jan 6, 2026 | 92.32 | 93.06 | 91.76 | 93.06 | 89.59 | 0.06% | 414,406 |
| Jan 5, 2026 | 90.62 | 93.26 | 89.90 | 93.00 | 89.53 | 2.36% | 516,944 |
| Dec 30, 2025 | 90.50 | 91.18 | 90.32 | 90.86 | 87.47 | - | 143,974 |
| Dec 29, 2025 | 90.72 | 91.12 | 90.26 | 90.86 | 87.47 | 0.11% | 163,574 |
| Dec 23, 2025 | 91.08 | 91.08 | 90.60 | 90.76 | 87.37 | -0.15% | 163,230 |
| Dec 22, 2025 | 90.00 | 91.02 | 90.00 | 90.90 | 87.51 | 0.73% | 226,517 |
| Dec 19, 2025 | 90.10 | 90.60 | 89.58 | 90.24 | 86.87 | 0.16% | 804,831 |
| Dec 18, 2025 | 89.30 | 90.10 | 88.84 | 90.10 | 86.74 | 1.30% | 311,255 |
| Dec 17, 2025 | 89.22 | 89.70 | 88.76 | 88.94 | 85.62 | -0.38% | 352,291 |
| Dec 16, 2025 | 88.70 | 89.86 | 88.70 | 89.28 | 85.95 | 0.77% | 224,751 |
| Dec 15, 2025 | 87.56 | 88.80 | 87.48 | 88.60 | 85.29 | 1.49% | 266,041 |
| Dec 12, 2025 | 86.78 | 87.80 | 86.42 | 87.30 | 84.04 | 0.41% | 295,725 |
| Dec 11, 2025 | 87.76 | 87.90 | 86.06 | 86.94 | 83.70 | -0.78% | 513,685 |
| Dec 10, 2025 | 86.16 | 88.02 | 86.16 | 87.62 | 84.35 | 0.94% | 458,657 |
| Dec 9, 2025 | 89.70 | 89.80 | 86.80 | 86.80 | 83.56 | -3.19% | 453,398 |
| Dec 8, 2025 | 90.30 | 90.56 | 89.66 | 89.66 | 86.32 | -1.02% | 264,552 |
| Dec 5, 2025 | 90.90 | 91.52 | 90.40 | 90.58 | 87.20 | -0.57% | 242,017 |
| Dec 4, 2025 | 90.18 | 91.36 | 89.90 | 91.10 | 87.70 | 0.77% | 235,283 |
| Dec 3, 2025 | 90.16 | 91.30 | 90.02 | 90.40 | 87.03 | 0.16% | 279,857 |
| Dec 2, 2025 | 90.00 | 90.38 | 89.82 | 90.26 | 86.89 | 0.29% | 297,026 |
| Dec 1, 2025 | 89.02 | 90.36 | 88.46 | 90.00 | 86.64 | -2.34% | 571,568 |
| Nov 28, 2025 | 90.68 | 92.40 | 90.68 | 92.16 | 88.72 | 1.65% | 287,279 |