Skip to main content
SIG Group AG (SWX:SIGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
9.50
+0.11 (1.17%)
At close: Dec 5, 2025

SIG Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.369.539.359.509.501.17%822,137
Dec 4, 20259.269.449.159.399.391.24%1,482,077
Dec 3, 20259.109.439.109.279.270.32%2,078,403
Dec 2, 20259.379.389.229.249.24-1.91%1,782,231
Dec 1, 20259.669.669.419.429.42-3.24%2,584,789
Nov 28, 20259.729.869.689.749.74-0.10%1,787,003
Nov 27, 20259.479.859.449.759.752.58%1,459,008
Nov 26, 20259.579.739.439.509.500.26%1,897,942
Nov 25, 20259.469.589.219.489.48-2,270,202
Nov 24, 20259.029.488.999.489.485.22%28,695,984
Nov 21, 20258.819.038.819.019.011.69%2,511,142
Nov 20, 20258.808.978.748.868.860.97%1,796,007
Nov 19, 20258.518.958.428.778.772.93%2,022,471
Nov 18, 20258.768.778.528.528.52-3.73%1,737,185
Nov 17, 20258.559.048.558.858.859.33%3,769,808
Nov 14, 20258.368.398.068.108.10-3.23%1,577,149
Nov 13, 20258.408.408.258.378.37-0.12%1,376,800
Nov 12, 20258.448.448.258.388.38-1.06%2,122,086
Nov 11, 20258.198.528.088.478.471.93%1,500,498
Nov 10, 20258.328.378.218.318.310.24%1,277,064
Nov 7, 20258.178.348.008.298.292.16%1,543,752
Nov 6, 20258.318.458.118.118.11-2.76%2,695,292
Nov 5, 20258.438.608.308.348.34-1.48%1,717,233
Nov 4, 20258.348.488.238.478.471.62%2,891,288
Nov 3, 20258.878.998.338.338.33-7.19%4,417,033
Oct 31, 20258.679.138.668.988.984.06%2,981,543
Oct 30, 20258.998.998.338.638.63-2.10%4,956,489
Oct 29, 20258.939.078.808.818.81-1.40%1,844,743
Oct 28, 20258.819.238.788.948.94-0.33%2,400,647
Oct 27, 20258.779.068.778.978.972.11%2,495,678
Oct 24, 20258.798.798.578.788.780.40%1,645,684
Oct 23, 20258.718.828.678.758.75-1,516,150
Oct 22, 20258.548.758.428.758.751.98%1,609,510
Oct 21, 20258.668.668.418.588.58-0.98%1,408,554
Oct 20, 20258.598.698.548.668.660.52%1,309,136
Oct 17, 20258.378.658.358.628.621.95%1,286,646
Oct 16, 20258.628.688.458.458.45-1.34%1,744,657
Oct 15, 20258.648.858.518.578.570.23%1,811,738
Oct 14, 20258.348.558.328.558.551.85%1,525,558
Oct 13, 20258.198.398.198.398.392.50%1,510,612
Oct 10, 20258.358.438.178.198.19-1.68%1,562,049
Oct 9, 20258.188.418.168.338.332.52%2,427,068
Oct 8, 20257.768.127.698.128.123.31%2,240,503
Oct 7, 20257.747.937.747.867.860.45%2,016,625
Oct 6, 20257.907.927.717.837.83-1.45%1,799,391
Oct 3, 20258.098.117.837.947.94-2.04%3,656,628
Oct 2, 20258.028.167.948.118.110.87%1,817,514
Oct 1, 20258.148.298.038.048.04-2.07%2,124,711
Sep 30, 20258.448.498.198.218.21-2.55%2,446,941
Sep 29, 20258.328.448.308.428.421.45%1,968,325
Sep 26, 20258.408.418.228.308.30-0.72%2,525,402
Sep 25, 20258.678.728.308.368.36-3.85%2,984,870
Sep 24, 20258.749.008.588.708.70-2.30%4,501,507
Sep 23, 20258.509.028.488.908.904.52%3,644,961
Sep 22, 20258.859.098.528.528.52-3.84%4,294,124
Sep 19, 20259.459.638.548.868.86-6.79%11,016,760
Sep 18, 20259.8610.509.509.509.50-24.36%14,164,090
Sep 17, 202512.7512.8112.5612.5612.56-1.64%990,666
Sep 16, 202512.8712.9012.7412.7712.77-1.08%703,027
Sep 15, 202512.9113.0812.8912.9112.91-552,724
Sep 12, 202513.1213.1912.9012.9112.911.25%1,063,498
Sep 11, 202512.7812.8212.6912.7512.750.24%618,380
Sep 10, 202512.9212.9912.7212.7212.72-1.55%536,177
Sep 9, 202512.9313.0412.8012.9212.920.47%752,537
Sep 8, 202512.8212.8812.6412.8612.860.23%808,954
Sep 5, 202512.7312.9512.6712.8312.831.42%1,058,686
Sep 4, 202512.5512.8612.5512.6512.651.04%836,101
Sep 3, 202512.6112.7112.4612.5212.52-0.08%1,018,365
Sep 2, 202512.5812.7112.5112.5312.53-0.40%952,813
Sep 1, 202512.6812.9112.5812.5812.58-0.71%805,590
Aug 29, 202512.7312.8112.6312.6712.67-0.63%1,327,565
Aug 28, 202512.8012.9412.6812.7512.750.39%1,008,597
Aug 27, 202513.2013.2212.5612.7012.70-4.22%2,576,138
Aug 26, 202513.2613.3613.2313.2613.26-0.82%954,822
Aug 25, 202513.4613.5213.3613.3713.37-0.30%999,742
Aug 22, 202513.0413.4313.0313.4113.412.44%781,526
Aug 21, 202513.1413.1913.0013.0913.09-0.61%798,402
Aug 20, 202513.2413.2813.1713.1713.17-0.75%572,792
Aug 19, 202513.0513.3113.0413.2713.271.45%1,705,604
Aug 18, 202513.1313.1913.0413.0813.08-0.53%579,375
Aug 15, 202513.1613.2813.1513.1513.150.08%656,474
Aug 14, 202513.4013.4013.0813.1413.14-1.13%1,119,482
Aug 13, 202513.3913.3913.1813.2913.29-0.08%860,077
Aug 12, 202513.2613.3013.1313.3013.300.53%844,820
Aug 11, 202513.5913.6513.2013.2313.23-2.43%1,245,109
Aug 8, 202513.6013.6713.4613.5613.560.59%1,200,750
Aug 7, 202513.3313.5513.3113.4813.481.05%941,053
Aug 6, 202513.3913.4613.2813.3413.340.15%925,444
Aug 5, 202513.2213.4413.1713.3213.321.37%1,496,547
Aug 4, 202512.8813.1412.8513.1413.14-0.45%4,822,169
Jul 31, 202513.4913.6713.2013.2013.20-2.44%1,780,609
Jul 30, 202513.6613.6613.3213.5313.53-1.38%2,250,228
Jul 29, 202514.3514.9413.6813.7213.72-4.99%3,564,969
Jul 28, 202515.0015.0414.4414.4414.44-2.83%1,211,966
Jul 25, 202514.8814.9514.7514.8614.86-0.27%930,523
Jul 24, 202514.9615.0414.8614.9014.900.27%1,944,667
Jul 23, 202514.9115.0814.7014.8614.860.61%1,311,103
Jul 22, 202514.8314.8814.6814.7714.77-0.67%744,907
Jul 21, 202514.9215.0014.8314.8714.87-0.27%531,148
Jul 18, 202515.0315.0514.9014.9114.91-0.27%729,783