SIG Group AG (SWX:SIGN)
Switzerland
· Delayed Price · Currency is CHF 12.41
+1.41 (12.82%)
Apr 28, 2026, 5:30 PM CET
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.90 | 11.10 | 10.88 | 11.00 | 11.00 | -0.27% | 957,599 |
| Apr 24, 2026 | 11.08 | 11.12 | 10.89 | 11.03 | 11.03 | -1.08% | 883,983 |
| Apr 23, 2026 | 11.20 | 11.26 | 11.00 | 11.15 | 11.15 | -0.89% | 939,391 |
| Apr 22, 2026 | 11.54 | 11.56 | 11.21 | 11.25 | 11.25 | -2.51% | 887,813 |
| Apr 21, 2026 | 11.51 | 11.70 | 11.47 | 11.54 | 11.54 | - | 797,890 |
| Apr 20, 2026 | 11.55 | 11.59 | 11.35 | 11.54 | 11.54 | -1.62% | 1,235,418 |
| Apr 17, 2026 | 11.71 | 11.87 | 11.30 | 11.73 | 11.73 | -0.51% | 1,704,365 |
| Apr 16, 2026 | 11.70 | 11.97 | 11.70 | 11.79 | 11.79 | 0.94% | 942,504 |
| Apr 15, 2026 | 11.79 | 11.94 | 11.68 | 11.68 | 11.68 | -1.35% | 840,984 |
| Apr 14, 2026 | 11.69 | 11.92 | 11.66 | 11.84 | 11.84 | 1.72% | 1,080,540 |
| Apr 13, 2026 | 11.98 | 11.98 | 11.60 | 11.64 | 11.64 | -2.51% | 860,495 |
| Apr 10, 2026 | 12.00 | 12.16 | 11.94 | 11.94 | 11.94 | -0.75% | 895,602 |
| Apr 9, 2026 | 11.90 | 12.05 | 11.90 | 12.03 | 12.03 | 0.42% | 688,675 |
| Apr 8, 2026 | 11.94 | 12.04 | 11.71 | 11.98 | 11.98 | 3.90% | 1,140,033 |
| Apr 7, 2026 | 11.63 | 11.90 | 11.53 | 11.53 | 11.53 | -0.86% | 1,039,618 |
| Apr 2, 2026 | 11.92 | 12.07 | 11.63 | 11.63 | 11.63 | -3.80% | 835,772 |
| Apr 1, 2026 | 11.97 | 12.23 | 11.96 | 12.09 | 12.09 | 2.03% | 826,172 |
| Mar 31, 2026 | 11.98 | 12.05 | 11.85 | 11.85 | 11.85 | -0.75% | 868,524 |
| Mar 30, 2026 | 11.79 | 11.94 | 11.58 | 11.94 | 11.94 | 1.19% | 695,864 |
| Mar 27, 2026 | 11.90 | 11.90 | 11.64 | 11.80 | 11.80 | -0.84% | 1,240,026 |
| Mar 26, 2026 | 11.90 | 12.10 | 11.84 | 11.90 | 11.90 | - | 1,210,039 |
| Mar 25, 2026 | 12.20 | 12.26 | 11.84 | 11.90 | 11.90 | 3.12% | 1,743,477 |
| Mar 24, 2026 | 11.46 | 11.68 | 11.24 | 11.54 | 11.54 | 3.41% | 1,170,847 |
| Mar 23, 2026 | 10.60 | 11.42 | 10.51 | 11.16 | 11.16 | 3.24% | 1,141,831 |
| Mar 20, 2026 | 10.91 | 11.07 | 10.78 | 10.81 | 10.81 | -0.73% | 4,807,989 |
| Mar 19, 2026 | 11.14 | 11.39 | 10.89 | 10.89 | 10.89 | -6.12% | 1,769,948 |
| Mar 18, 2026 | 11.70 | 11.86 | 11.59 | 11.60 | 11.60 | -0.85% | 781,121 |
| Mar 17, 2026 | 11.55 | 11.70 | 11.50 | 11.70 | 11.70 | 1.21% | 779,852 |
| Mar 16, 2026 | 11.62 | 11.67 | 11.37 | 11.56 | 11.56 | -1.11% | 1,028,092 |
| Mar 13, 2026 | 11.84 | 11.86 | 11.60 | 11.69 | 11.69 | -2.58% | 1,227,311 |
| Mar 12, 2026 | 11.76 | 12.02 | 11.76 | 12.00 | 12.00 | 1.27% | 841,015 |
| Mar 11, 2026 | 11.95 | 11.95 | 11.69 | 11.85 | 11.85 | -1.25% | 825,119 |
| Mar 10, 2026 | 11.96 | 12.00 | 11.66 | 12.00 | 12.00 | 2.92% | 1,044,577 |
| Mar 9, 2026 | 11.60 | 11.72 | 11.37 | 11.66 | 11.66 | -1.35% | 967,578 |
| Mar 6, 2026 | 11.94 | 12.11 | 11.74 | 11.82 | 11.82 | -0.59% | 1,085,324 |
| Mar 5, 2026 | 12.00 | 12.19 | 11.89 | 11.89 | 11.89 | -0.50% | 1,066,264 |
| Mar 4, 2026 | 12.37 | 12.38 | 11.91 | 11.95 | 11.95 | -3.32% | 1,316,896 |
| Mar 3, 2026 | 11.84 | 12.64 | 11.79 | 12.36 | 12.36 | 1.56% | 2,562,946 |
| Mar 2, 2026 | 12.05 | 12.55 | 12.05 | 12.17 | 12.17 | -2.80% | 1,066,753 |
| Feb 27, 2026 | 12.00 | 12.64 | 12.00 | 12.52 | 12.52 | 3.39% | 1,547,361 |
| Feb 26, 2026 | 11.90 | 12.16 | 11.87 | 12.11 | 12.11 | 0.41% | 680,632 |
| Feb 25, 2026 | 12.02 | 12.15 | 11.92 | 12.06 | 12.06 | 0.08% | 665,313 |
| Feb 24, 2026 | 11.95 | 12.27 | 11.93 | 12.05 | 12.05 | 1.52% | 773,986 |
| Feb 23, 2026 | 12.05 | 12.06 | 11.70 | 11.87 | 11.87 | -1.74% | 794,489 |
| Feb 20, 2026 | 12.12 | 12.25 | 12.00 | 12.08 | 12.08 | 0.08% | 576,702 |
| Feb 19, 2026 | 12.10 | 12.39 | 12.07 | 12.07 | 12.07 | - | 812,330 |
| Feb 18, 2026 | 11.97 | 12.17 | 11.88 | 12.07 | 12.07 | 0.25% | 638,062 |
| Feb 17, 2026 | 12.07 | 12.12 | 11.91 | 12.04 | 12.04 | -0.17% | 821,689 |
| Feb 16, 2026 | 12.54 | 12.58 | 12.03 | 12.06 | 12.06 | -3.83% | 1,341,514 |
| Feb 13, 2026 | 12.49 | 12.57 | 12.29 | 12.54 | 12.54 | 0.40% | 710,365 |
| Feb 12, 2026 | 12.80 | 12.90 | 12.49 | 12.49 | 12.49 | -1.96% | 949,134 |
| Feb 11, 2026 | 12.62 | 12.78 | 12.39 | 12.74 | 12.74 | 1.27% | 1,045,173 |
| Feb 10, 2026 | 12.14 | 12.70 | 12.14 | 12.58 | 12.58 | 4.14% | 1,890,239 |
| Feb 9, 2026 | 12.10 | 12.25 | 12.01 | 12.08 | 12.08 | 0.67% | 822,150 |
| Feb 6, 2026 | 11.95 | 12.10 | 11.70 | 12.00 | 12.00 | 0.93% | 709,859 |
| Feb 5, 2026 | 11.98 | 12.04 | 11.76 | 11.89 | 11.89 | 0.17% | 1,335,738 |
| Feb 4, 2026 | 11.55 | 11.87 | 11.40 | 11.87 | 11.87 | 3.04% | 1,096,387 |
| Feb 3, 2026 | 11.88 | 11.88 | 11.30 | 11.52 | 11.52 | -1.62% | 765,322 |
| Feb 2, 2026 | 11.89 | 11.92 | 11.65 | 11.71 | 11.71 | -1.93% | 1,175,048 |
| Jan 30, 2026 | 12.00 | 12.08 | 11.83 | 11.94 | 11.94 | -1.49% | 1,076,110 |
| Jan 29, 2026 | 12.30 | 12.50 | 11.88 | 12.12 | 12.12 | -0.90% | 1,079,598 |
| Jan 28, 2026 | 11.94 | 12.43 | 11.94 | 12.23 | 12.23 | 2.51% | 1,004,448 |
| Jan 27, 2026 | 11.99 | 12.04 | 11.86 | 11.93 | 11.93 | -0.67% | 702,086 |
| Jan 26, 2026 | 11.85 | 12.08 | 11.84 | 12.01 | 12.01 | 0.33% | 928,178 |
| Jan 23, 2026 | 11.83 | 11.97 | 11.64 | 11.97 | 11.97 | 1.10% | 936,490 |
| Jan 22, 2026 | 11.71 | 11.88 | 11.70 | 11.84 | 11.84 | 2.25% | 906,579 |
| Jan 21, 2026 | 11.48 | 11.58 | 11.33 | 11.58 | 11.58 | 0.43% | 747,823 |
| Jan 20, 2026 | 11.83 | 11.83 | 11.40 | 11.53 | 11.53 | -2.62% | 925,712 |
| Jan 19, 2026 | 12.05 | 12.12 | 11.75 | 11.84 | 11.84 | -2.23% | 849,321 |
| Jan 16, 2026 | 12.28 | 12.47 | 12.11 | 12.11 | 12.11 | -1.06% | 1,584,536 |
| Jan 15, 2026 | 12.55 | 12.55 | 12.20 | 12.24 | 12.24 | -2.08% | 1,302,021 |
| Jan 14, 2026 | 12.22 | 12.52 | 12.11 | 12.50 | 12.50 | 3.22% | 1,350,269 |
| Jan 13, 2026 | 12.10 | 12.31 | 11.99 | 12.11 | 12.11 | 0.17% | 1,564,290 |
| Jan 12, 2026 | 12.26 | 12.36 | 11.96 | 12.09 | 12.09 | -0.08% | 1,042,991 |
| Jan 9, 2026 | 12.12 | 12.37 | 12.10 | 12.10 | 12.10 | 0.33% | 1,263,333 |
| Jan 8, 2026 | 11.66 | 12.06 | 11.47 | 12.06 | 12.06 | 2.73% | 1,458,694 |
| Jan 7, 2026 | 11.51 | 11.92 | 11.46 | 11.74 | 11.74 | 1.12% | 1,511,607 |
| Jan 6, 2026 | 11.54 | 11.70 | 11.36 | 11.61 | 11.61 | 1.31% | 1,325,614 |
| Jan 5, 2026 | 11.68 | 11.69 | 11.19 | 11.46 | 11.46 | 1.06% | 1,825,082 |
| Dec 30, 2025 | 11.27 | 11.44 | 11.25 | 11.34 | 11.34 | 0.80% | 931,742 |
| Dec 29, 2025 | 11.06 | 11.34 | 10.95 | 11.25 | 11.25 | 2.55% | 1,302,636 |
| Dec 23, 2025 | 10.80 | 11.25 | 10.78 | 10.97 | 10.97 | 5.08% | 2,192,315 |
| Dec 22, 2025 | 10.48 | 10.51 | 10.31 | 10.44 | 10.44 | -0.57% | 949,669 |
| Dec 19, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -0.19% | 2,778,875 |
| Dec 18, 2025 | 10.43 | 10.52 | 10.33 | 10.52 | 10.52 | 0.77% | 1,960,225 |
| Dec 17, 2025 | 10.15 | 10.44 | 10.05 | 10.44 | 10.44 | 2.45% | 1,426,955 |
| Dec 16, 2025 | 10.00 | 10.27 | 9.96 | 10.19 | 10.19 | 2.41% | 1,736,573 |
| Dec 15, 2025 | 9.95 | 10.00 | 9.82 | 9.95 | 9.95 | 0.45% | 1,057,961 |
| Dec 12, 2025 | 9.85 | 9.99 | 9.81 | 9.91 | 9.91 | 0.51% | 1,411,071 |
| Dec 11, 2025 | 9.61 | 9.93 | 9.56 | 9.86 | 9.86 | 3.19% | 1,327,425 |
| Dec 10, 2025 | 9.53 | 9.67 | 9.46 | 9.55 | 9.55 | -0.31% | 1,268,043 |
| Dec 9, 2025 | 9.30 | 9.59 | 9.30 | 9.58 | 9.58 | 2.68% | 1,479,270 |
| Dec 8, 2025 | 9.42 | 9.50 | 9.33 | 9.33 | 9.33 | -1.74% | 1,885,683 |
| Dec 5, 2025 | 9.36 | 9.53 | 9.35 | 9.50 | 9.50 | 1.17% | 822,137 |
| Dec 4, 2025 | 9.26 | 9.44 | 9.15 | 9.39 | 9.39 | 1.24% | 1,482,077 |
| Dec 3, 2025 | 9.10 | 9.43 | 9.10 | 9.27 | 9.27 | 0.32% | 2,078,403 |
| Dec 2, 2025 | 9.37 | 9.38 | 9.22 | 9.24 | 9.24 | -1.91% | 1,782,231 |
| Dec 1, 2025 | 9.66 | 9.66 | 9.41 | 9.42 | 9.42 | -3.24% | 2,584,789 |
| Nov 28, 2025 | 9.72 | 9.86 | 9.68 | 9.74 | 9.74 | -0.10% | 1,787,003 |
| Nov 27, 2025 | 9.47 | 9.85 | 9.44 | 9.75 | 9.75 | 2.58% | 1,459,008 |