SMG Swiss Marketplace Group Holding AG (SWX:SMG)
Switzerland
· Delayed Price · Currency is CHF 31.45
+0.45 (1.45%)
Mar 9, 2026, 5:31 PM CET
SWX:SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.50 | 32.25 | 29.80 | 31.45 | 31.45 | 1.45% | 75,604 |
| Mar 6, 2026 | 30.75 | 31.20 | 30.25 | 31.00 | 31.00 | 2.14% | 68,298 |
| Mar 5, 2026 | 30.70 | 30.70 | 29.30 | 30.35 | 30.35 | 0.50% | 71,626 |
| Mar 4, 2026 | 29.65 | 30.40 | 29.40 | 30.20 | 30.20 | 3.07% | 51,951 |
| Mar 3, 2026 | 29.35 | 30.15 | 28.45 | 29.30 | 29.30 | -2.01% | 153,375 |
| Mar 2, 2026 | 30.20 | 30.30 | 28.45 | 29.90 | 29.90 | -1.64% | 141,370 |
| Feb 27, 2026 | 30.95 | 31.55 | 30.40 | 30.40 | 30.40 | -1.78% | 941,513 |
| Feb 26, 2026 | 29.20 | 31.25 | 29.10 | 30.95 | 30.95 | 5.63% | 88,494 |
| Feb 25, 2026 | 30.55 | 30.90 | 29.00 | 29.30 | 29.30 | -3.78% | 86,473 |
| Feb 24, 2026 | 30.20 | 31.10 | 29.95 | 30.45 | 30.45 | 1.16% | 73,212 |
| Feb 23, 2026 | 30.55 | 30.95 | 30.00 | 30.10 | 30.10 | -1.79% | 69,474 |
| Feb 20, 2026 | 30.90 | 31.25 | 30.15 | 30.65 | 30.65 | 0.16% | 68,017 |
| Feb 19, 2026 | 29.45 | 30.80 | 29.45 | 30.60 | 30.60 | 4.26% | 73,888 |
| Feb 18, 2026 | 28.80 | 29.75 | 28.45 | 29.35 | 29.35 | 1.21% | 117,678 |
| Feb 17, 2026 | 28.75 | 29.30 | 28.25 | 29.00 | 29.00 | 0.87% | 57,974 |
| Feb 16, 2026 | 29.55 | 30.10 | 28.35 | 28.75 | 28.75 | -1.37% | 53,221 |
| Feb 13, 2026 | 29.90 | 30.90 | 29.15 | 29.15 | 29.15 | 0.17% | 78,881 |
| Feb 12, 2026 | 30.25 | 31.25 | 29.10 | 29.10 | 29.10 | -3.80% | 106,814 |
| Feb 11, 2026 | 33.00 | 33.45 | 30.25 | 30.25 | 30.25 | -7.21% | 97,104 |
| Feb 10, 2026 | 33.50 | 33.75 | 31.90 | 32.60 | 32.60 | -1.06% | 80,628 |
| Feb 9, 2026 | 33.00 | 33.00 | 32.15 | 32.95 | 32.95 | 2.81% | 43,129 |
| Feb 6, 2026 | 33.00 | 33.00 | 31.50 | 32.05 | 32.05 | -0.77% | 55,888 |
| Feb 5, 2026 | 32.95 | 33.15 | 31.15 | 32.30 | 32.30 | 0.47% | 133,098 |
| Feb 4, 2026 | 33.00 | 33.60 | 31.70 | 32.15 | 32.15 | -1.83% | 121,960 |
| Feb 3, 2026 | 35.10 | 35.20 | 31.50 | 32.75 | 32.75 | -6.16% | 149,186 |
| Feb 2, 2026 | 36.00 | 36.00 | 34.70 | 34.90 | 34.90 | -2.79% | 91,427 |
| Jan 30, 2026 | 36.50 | 36.55 | 35.60 | 35.90 | 35.90 | 0.28% | 58,715 |
| Jan 29, 2026 | 37.50 | 37.50 | 35.05 | 35.80 | 35.80 | -5.04% | 103,550 |
| Jan 28, 2026 | 37.80 | 38.20 | 37.55 | 37.70 | 37.70 | -0.40% | 63,194 |
| Jan 27, 2026 | 39.65 | 40.00 | 37.85 | 37.85 | 37.85 | -5.26% | 56,013 |
| Jan 26, 2026 | 40.95 | 41.15 | 38.75 | 39.95 | 39.95 | 0.13% | 46,366 |
| Jan 23, 2026 | 39.60 | 40.50 | 38.45 | 39.90 | 39.90 | 0.38% | 68,621 |
| Jan 22, 2026 | 38.45 | 40.00 | 38.30 | 39.75 | 39.75 | 4.33% | 67,719 |
| Jan 21, 2026 | 37.40 | 38.20 | 37.05 | 38.10 | 38.10 | 2.70% | 60,742 |
| Jan 20, 2026 | 37.25 | 37.40 | 36.10 | 37.10 | 37.10 | -0.80% | 70,906 |
| Jan 19, 2026 | 37.65 | 38.55 | 37.20 | 37.40 | 37.40 | -0.53% | 53,160 |
| Jan 16, 2026 | 37.80 | 37.85 | 37.00 | 37.60 | 37.60 | -0.66% | 44,712 |
| Jan 15, 2026 | 39.95 | 39.95 | 37.00 | 37.85 | 37.85 | 0.66% | 156,235 |
| Jan 14, 2026 | 39.70 | 39.70 | 37.60 | 37.60 | 37.60 | -3.84% | 78,958 |
| Jan 13, 2026 | 40.00 | 40.00 | 38.60 | 39.10 | 39.10 | -1.39% | 51,547 |
| Jan 12, 2026 | 41.00 | 41.00 | 39.65 | 39.65 | 39.65 | -3.29% | 57,129 |
| Jan 9, 2026 | 40.90 | 41.00 | 39.10 | 41.00 | 41.00 | 5.40% | 109,669 |
| Jan 8, 2026 | 41.80 | 41.80 | 38.80 | 38.90 | 38.90 | -3.83% | 59,415 |
| Jan 7, 2026 | 42.50 | 42.70 | 40.20 | 40.45 | 40.45 | -6.90% | 120,322 |
| Jan 6, 2026 | 42.50 | 44.05 | 40.55 | 43.45 | 43.45 | 18.07% | 359,117 |
| Jan 5, 2026 | 36.95 | 37.10 | 35.90 | 36.80 | 36.80 | 1.24% | 143,852 |
| Dec 30, 2025 | 35.80 | 36.35 | 35.35 | 36.35 | 36.35 | 1.82% | 61,999 |
| Dec 29, 2025 | 35.00 | 35.70 | 34.55 | 35.70 | 35.70 | 2.73% | 59,236 |
| Dec 23, 2025 | 34.00 | 34.95 | 33.80 | 34.75 | 34.75 | 2.21% | 76,629 |
| Dec 22, 2025 | 33.10 | 34.00 | 32.70 | 34.00 | 34.00 | 3.82% | 46,423 |
| Dec 19, 2025 | 33.10 | 33.50 | 32.40 | 32.75 | 32.75 | -0.91% | 193,906 |
| Dec 18, 2025 | 33.70 | 33.75 | 32.70 | 33.05 | 33.05 | -2.65% | 105,118 |
| Dec 17, 2025 | 33.50 | 33.95 | 33.05 | 33.95 | 33.95 | 3.19% | 101,662 |
| Dec 16, 2025 | 32.60 | 33.45 | 31.75 | 32.90 | 32.90 | -0.30% | 103,323 |
| Dec 15, 2025 | 33.15 | 34.00 | 33.00 | 33.00 | 33.00 | 0.15% | 117,035 |
| Dec 12, 2025 | 32.00 | 33.30 | 32.00 | 32.95 | 32.95 | 1.85% | 96,411 |
| Dec 11, 2025 | 33.80 | 33.90 | 32.30 | 32.35 | 32.35 | -2.56% | 84,304 |
| Dec 10, 2025 | 32.60 | 33.50 | 32.30 | 33.20 | 33.20 | -0.15% | 90,585 |
| Dec 9, 2025 | 31.55 | 33.30 | 31.30 | 33.25 | 33.25 | 5.22% | 93,272 |
| Dec 8, 2025 | 30.95 | 31.80 | 30.50 | 31.60 | 31.60 | 2.27% | 145,176 |
| Dec 5, 2025 | 31.00 | 31.55 | 30.20 | 30.90 | 30.90 | -0.32% | 389,121 |
| Dec 4, 2025 | 34.30 | 34.45 | 31.00 | 31.00 | 31.00 | -9.36% | 129,917 |
| Dec 3, 2025 | 33.85 | 34.95 | 33.70 | 34.20 | 34.20 | 1.48% | 143,226 |
| Dec 2, 2025 | 33.00 | 33.95 | 32.60 | 33.70 | 33.70 | 0.75% | 91,507 |
| Dec 1, 2025 | 34.35 | 34.55 | 33.00 | 33.45 | 33.45 | -2.48% | 52,594 |
| Nov 28, 2025 | 35.30 | 35.30 | 33.80 | 34.30 | 34.30 | -1.15% | 116,731 |
| Nov 27, 2025 | 33.75 | 34.70 | 33.30 | 34.70 | 34.70 | 3.89% | 101,918 |
| Nov 26, 2025 | 32.90 | 34.10 | 32.35 | 33.40 | 33.40 | 2.14% | 188,721 |
| Nov 25, 2025 | 35.15 | 35.40 | 32.70 | 32.70 | 32.70 | -7.63% | 219,605 |
| Nov 24, 2025 | 33.85 | 35.40 | 33.55 | 35.40 | 35.40 | 6.31% | 231,105 |
| Nov 21, 2025 | 32.50 | 33.30 | 32.00 | 33.30 | 33.30 | 2.15% | 162,343 |
| Nov 20, 2025 | 32.90 | 33.35 | 31.70 | 32.60 | 32.60 | -0.31% | 195,766 |
| Nov 19, 2025 | 30.50 | 32.70 | 29.50 | 32.70 | 32.70 | 13.94% | 178,525 |
| Nov 18, 2025 | 30.00 | 31.00 | 28.70 | 28.70 | 28.70 | -4.97% | 112,504 |
| Nov 17, 2025 | 31.50 | 31.50 | 30.20 | 30.20 | 30.20 | -4.13% | 119,027 |
| Nov 14, 2025 | 31.80 | 31.90 | 30.30 | 31.50 | 31.50 | -2.63% | 239,062 |
| Nov 13, 2025 | 32.10 | 33.05 | 31.50 | 32.35 | 32.35 | 2.05% | 135,062 |
| Nov 12, 2025 | 33.00 | 33.45 | 31.65 | 31.70 | 31.70 | -5.79% | 204,815 |
| Nov 11, 2025 | 35.55 | 35.55 | 32.70 | 33.65 | 33.65 | -4.54% | 463,623 |
| Nov 10, 2025 | 36.75 | 37.80 | 34.75 | 35.25 | 35.25 | -3.82% | 148,533 |
| Nov 7, 2025 | 39.60 | 39.60 | 34.80 | 36.65 | 36.65 | -8.38% | 273,301 |
| Nov 6, 2025 | 41.30 | 41.30 | 39.10 | 40.00 | 40.00 | -2.79% | 207,690 |
| Nov 5, 2025 | 44.00 | 44.00 | 41.15 | 41.15 | 41.15 | -3.18% | 70,733 |
| Nov 4, 2025 | 42.00 | 42.65 | 41.30 | 42.50 | 42.50 | - | 75,973 |
| Nov 3, 2025 | 44.45 | 44.65 | 42.05 | 42.50 | 42.50 | -4.39% | 95,449 |
| Oct 31, 2025 | 47.00 | 47.00 | 44.25 | 44.45 | 44.45 | -0.45% | 58,511 |
| Oct 30, 2025 | 46.50 | 46.50 | 44.05 | 44.65 | 44.65 | -1.22% | 88,116 |
| Oct 29, 2025 | 47.15 | 47.40 | 45.20 | 45.20 | 45.20 | -4.84% | 58,066 |
| Oct 28, 2025 | 47.60 | 47.60 | 46.20 | 47.50 | 47.50 | - | 78,481 |
| Oct 27, 2025 | 46.95 | 48.50 | 46.75 | 47.50 | 47.50 | 1.17% | 162,426 |
| Oct 24, 2025 | 47.50 | 47.75 | 46.45 | 46.95 | 46.95 | -1.16% | 42,851 |
| Oct 23, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 3.25% | 138,366 |
| Oct 22, 2025 | 45.95 | 46.20 | 45.40 | 46.01 | 46.01 | 0.45% | 111,392 |
| Oct 21, 2025 | 45.99 | 45.99 | 45.19 | 45.80 | 45.80 | 0.22% | 59,801 |
| Oct 20, 2025 | 45.40 | 45.99 | 45.29 | 45.70 | 45.70 | 0.69% | 84,464 |
| Oct 17, 2025 | 44.67 | 45.80 | 44.32 | 45.39 | 45.39 | 1.63% | 144,394 |
| Oct 16, 2025 | 44.18 | 44.83 | 44.00 | 44.66 | 44.66 | 1.01% | 55,861 |
| Oct 15, 2025 | 44.75 | 44.75 | 43.58 | 44.21 | 44.21 | -0.36% | 65,490 |
| Oct 14, 2025 | 44.30 | 44.38 | 43.63 | 44.37 | 44.37 | -0.33% | 40,623 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.31 | 44.52 | 44.52 | -1.08% | 111,905 |