Advertisement
U.S. Markets open in 4 hrs 49 mins

SGS SA (SGSN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
86.42-1.18 (-1.35%)
As of 10:25AM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 202487.0087.2486.4286.4286.4231,233
Nov 18, 202486.7687.6086.0087.6087.60373,103
Nov 15, 202487.6087.6086.0686.3686.36378,718
Nov 14, 202487.6687.9487.3087.7087.70274,385
Nov 13, 202487.8688.2686.8687.6087.60296,152
Nov 12, 202489.1089.1087.9288.0688.06316,480
Nov 11, 202489.2290.0089.0289.5489.54258,612
Nov 08, 202488.2288.9887.9688.7888.78578,508
Nov 07, 202487.6689.1087.6087.9487.94726,607
Nov 06, 202493.5094.0087.8087.9087.90774,042
Nov 05, 202492.0492.4091.6692.2692.261,285,868
Nov 04, 202492.1893.0692.0492.0492.04693,220
Nov 01, 202491.8692.9891.7692.4492.44247,500
Oct 31, 202491.6892.0890.8891.5091.50320,217
Oct 30, 202492.6492.8491.9291.9891.98253,947
Oct 29, 202493.0293.3492.1892.5092.50253,241
Oct 28, 202492.3292.7691.8692.7492.74330,085
Oct 25, 202492.6292.8889.3291.5691.56664,419
Oct 24, 202494.4895.9694.4095.4895.48433,865
Oct 23, 202493.7694.5893.7494.3494.34241,308
Oct 22, 202494.2494.3293.3293.7693.76205,867
Oct 21, 202494.7495.1493.2494.5094.50393,585
Oct 18, 202497.3897.4896.7496.7496.74252,225
Oct 17, 202497.0297.4096.3497.4097.40251,557
Oct 16, 202495.3697.3295.3697.3297.32486,835
Oct 15, 202496.7297.1495.9295.9295.92267,783
Oct 14, 202495.4496.4895.2496.3496.34243,019
Oct 11, 202494.6695.4494.2295.2295.22203,972
Oct 10, 202495.3695.4894.5494.9694.96372,538
Oct 09, 202495.4696.0094.8095.2095.20296,532
Oct 08, 202493.7295.2093.1895.1895.18253,804
Oct 07, 202493.7894.0893.1693.7893.78229,152
Oct 04, 202495.1295.3493.6493.6493.64444,103
Oct 03, 202494.6895.3294.0895.3295.32432,972
Oct 02, 202493.8494.8093.5694.8094.80314,447
Oct 01, 202494.4095.0693.7294.0494.04484,910
Sep 30, 202493.2894.3491.9494.3494.34678,521
Sep 27, 202497.5097.6092.9495.1895.18743,962
Sep 26, 202498.0098.4096.9897.6097.60329,141
Sep 25, 202496.0097.5296.0097.5097.50316,786
Sep 24, 202496.7096.8095.3496.0496.04220,685
Sep 23, 202495.3895.8094.9495.6095.60258,975
Sep 20, 202494.0895.8294.0895.5695.56917,099
Sep 19, 202496.0096.0094.1494.4294.42394,159
Sep 18, 202495.7296.0094.9895.5495.54300,589
Sep 17, 202496.1696.2495.8096.0096.00268,578
Sep 16, 202495.4896.2095.2095.6095.60203,893
Sep 13, 202495.5496.1095.4095.5495.54315,141
Sep 12, 202494.9895.4494.6095.4495.44329,026
Sep 11, 202494.1494.4693.2894.4694.46483,892
Sep 10, 202494.9095.1894.4294.4294.42264,065
Sep 09, 202494.0894.8694.0094.7694.76195,767
Sep 06, 202494.3494.7293.6293.9893.98285,875
Sep 05, 202495.2695.4294.0494.6094.60253,302
Sep 04, 202493.3095.2693.2695.2695.26338,043
Sep 03, 202494.3094.3693.8094.3294.32304,432
Sep 02, 202494.6294.7893.3694.1294.12204,003
Aug 30, 202494.3095.1694.1494.6494.64678,817
Aug 29, 202494.0094.7294.0094.6494.64222,896
Aug 28, 202493.9294.1693.6894.0894.08319,903
Aug 27, 202493.9494.5692.6493.5893.58244,663
Aug 26, 202493.4894.2893.0093.9093.90157,753
Aug 23, 202494.2494.5894.0094.2894.28121,126
Aug 22, 202494.0094.6493.8494.1494.14137,553
Aug 21, 202493.7094.4693.5693.7893.78215,156
Aug 20, 202494.1494.4093.3693.7693.76164,237
Aug 19, 202493.2894.5493.2893.9893.98238,563
Aug 16, 202493.6493.8092.7493.1893.18227,533
Aug 15, 202493.2494.2492.8293.6893.68225,684
Aug 14, 202493.0493.7092.5092.8492.84299,021
Aug 13, 202491.7492.5490.8492.5492.54321,941
Aug 12, 202491.9092.3891.3691.6291.62300,798
Aug 09, 202492.0292.2891.2691.7891.78256,670
Aug 08, 202491.8892.0090.4692.0092.00363,460
Aug 07, 202489.9892.1489.9492.1492.14388,204
Aug 06, 202491.1091.1088.6889.2289.22571,544
Aug 05, 202491.1091.4088.8890.8090.80721,987
Aug 02, 202494.0095.8292.8693.2893.28587,864
Jul 31, 202495.6896.2494.8496.1096.10505,641
Jul 30, 202495.3495.9494.8495.6495.64241,159
Jul 29, 202493.9495.7493.7894.9094.90378,773
Jul 26, 202493.3695.2093.3694.5094.50433,762
Jul 25, 202492.0094.9292.0093.8893.88715,896
Jul 24, 202490.0092.5088.8092.1092.101,546,517
Jul 23, 202483.9683.9682.8883.4483.44372,255
Jul 22, 202481.6283.5281.6083.5283.52431,969
Jul 19, 202481.3681.5480.8481.3481.34273,641
Jul 18, 202481.4082.1081.0881.7281.72287,011
Jul 17, 202481.6281.6280.2681.1681.16279,825
Jul 16, 202481.3481.8481.1281.7481.74204,840
Jul 15, 202482.1282.5681.4281.5881.58244,552
Jul 12, 202481.8882.4881.2882.3882.38284,051
Jul 11, 202481.3681.8081.1081.7081.70215,844
Jul 10, 202480.8681.6280.7681.0481.04225,390
Jul 09, 202480.5481.1480.2080.5680.56296,578
Jul 08, 202480.5481.4080.4080.8680.86209,405
Jul 05, 202481.4081.9080.6880.6880.68176,530
Jul 04, 202480.8081.6880.7081.0481.04299,392
Jul 03, 202480.1081.7080.0080.8080.80355,193
Jul 02, 202479.5879.7078.8879.6079.60372,984
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...