Skip to main content
SIG Group AG (SWX:SIGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
11.82
-0.07 (-0.59%)
Mar 6, 2026, 3:20 PM CET

SIG Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.9412.1111.8911.97-0.67%101,332
Mar 5, 202612.0012.1911.8911.8911.89-0.50%1,066,264
Mar 4, 202612.3712.3811.9111.9511.95-3.32%1,316,896
Mar 3, 202611.8412.6411.7912.3612.361.56%2,562,946
Mar 2, 202612.0512.5512.0512.1712.17-2.80%1,066,753
Feb 27, 202612.0012.6412.0012.5212.523.39%1,547,361
Feb 26, 202611.9012.1611.8712.1112.110.41%680,632
Feb 25, 202612.0212.1511.9212.0612.060.08%665,313
Feb 24, 202611.9512.2711.9312.0512.051.52%773,986
Feb 23, 202612.0512.0611.7011.8711.87-1.74%794,489
Feb 20, 202612.1212.2512.0012.0812.080.08%576,702
Feb 19, 202612.1012.3912.0712.0712.07-812,330
Feb 18, 202611.9712.1711.8812.0712.070.25%638,062
Feb 17, 202612.0712.1211.9112.0412.04-0.17%821,689
Feb 16, 202612.5412.5812.0312.0612.06-3.83%1,341,514
Feb 13, 202612.4912.5712.2912.5412.540.40%710,365
Feb 12, 202612.8012.9012.4912.4912.49-1.96%949,134
Feb 11, 202612.6212.7812.3912.7412.741.27%1,045,173
Feb 10, 202612.1412.7012.1412.5812.584.14%1,890,239
Feb 9, 202612.1012.2512.0112.0812.080.67%822,150
Feb 6, 202611.9512.1011.7012.0012.000.93%709,859
Feb 5, 202611.9812.0411.7611.8911.890.17%1,335,738
Feb 4, 202611.5511.8711.4011.8711.873.04%1,096,387
Feb 3, 202611.8811.8811.3011.5211.52-1.62%765,322
Feb 2, 202611.8911.9211.6511.7111.71-1.93%1,175,048
Jan 30, 202612.0012.0811.8311.9411.94-1.49%1,076,110
Jan 29, 202612.3012.5011.8812.1212.12-0.90%1,079,598
Jan 28, 202611.9412.4311.9412.2312.232.51%1,004,448
Jan 27, 202611.9912.0411.8611.9311.93-0.67%702,086
Jan 26, 202611.8512.0811.8412.0112.010.33%928,178
Jan 23, 202611.8311.9711.6411.9711.971.10%936,490
Jan 22, 202611.7111.8811.7011.8411.842.25%906,579
Jan 21, 202611.4811.5811.3311.5811.580.43%747,823
Jan 20, 202611.8311.8311.4011.5311.53-2.62%925,712
Jan 19, 202612.0512.1211.7511.8411.84-2.23%849,321
Jan 16, 202612.2812.4712.1112.1112.11-1.06%1,584,536
Jan 15, 202612.5512.5512.2012.2412.24-2.08%1,302,021
Jan 14, 202612.2212.5212.1112.5012.503.22%1,350,269
Jan 13, 202612.1012.3111.9912.1112.110.17%1,564,290
Jan 12, 202612.2612.3611.9612.0912.09-0.08%1,042,991
Jan 9, 202612.1212.3712.1012.1012.100.33%1,263,333
Jan 8, 202611.6612.0611.4712.0612.062.73%1,458,694
Jan 7, 202611.5111.9211.4611.7411.741.12%1,511,607
Jan 6, 202611.5411.7011.3611.6111.611.31%1,325,614
Jan 5, 202611.6811.6911.1911.4611.461.06%1,825,082
Dec 30, 202511.2711.4411.2511.3411.340.80%931,742
Dec 29, 202511.0611.3410.9511.2511.252.55%1,302,636
Dec 23, 202510.8011.2510.7810.9710.975.08%2,192,315
Dec 22, 202510.4810.5110.3110.4410.44-0.57%949,669
Dec 19, 202510.5010.6010.4010.5010.50-0.19%2,778,875
Dec 18, 202510.4310.5210.3310.5210.520.77%1,960,225
Dec 17, 202510.1510.4410.0510.4410.442.45%1,426,955
Dec 16, 202510.0010.279.9610.1910.192.41%1,736,573
Dec 15, 20259.9510.009.829.959.950.45%1,057,961
Dec 12, 20259.859.999.819.919.910.51%1,411,071
Dec 11, 20259.619.939.569.869.863.19%1,327,425
Dec 10, 20259.539.679.469.559.55-0.31%1,268,043
Dec 9, 20259.309.599.309.589.582.68%1,479,270
Dec 8, 20259.429.509.339.339.33-1.74%1,885,683
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