Swiss - Delayed Quote CHF

SGS SA (SGSN.SW)

Compare
87.60 +1.24 (+1.44%)
At close: November 18 at 5:31 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 86.76 87.60 86.00 87.60 87.60 373,103
Nov 15, 2024 87.60 87.60 86.06 86.36 86.36 378,718
Nov 14, 2024 87.66 87.94 87.30 87.70 87.70 274,385
Nov 13, 2024 87.86 88.26 86.86 87.60 87.60 296,152
Nov 12, 2024 89.10 89.10 87.92 88.06 88.06 316,480
Nov 11, 2024 89.22 90.00 89.02 89.54 89.54 258,612
Nov 8, 2024 88.22 88.98 87.96 88.78 88.78 578,508
Nov 7, 2024 87.66 89.10 87.60 87.94 87.94 726,607
Nov 6, 2024 93.50 94.00 87.80 87.90 87.90 774,042
Nov 5, 2024 92.04 92.40 91.66 92.26 92.26 1,285,868
Nov 4, 2024 92.18 93.06 92.04 92.04 92.04 693,220
Nov 1, 2024 91.86 92.98 91.76 92.44 92.44 247,500
Oct 31, 2024 91.68 92.08 90.88 91.50 91.50 320,217
Oct 30, 2024 92.64 92.84 91.92 91.98 91.98 253,947
Oct 29, 2024 93.02 93.34 92.18 92.50 92.50 253,241
Oct 28, 2024 92.32 92.76 91.86 92.74 92.74 330,085
Oct 25, 2024 92.62 92.88 89.32 91.56 91.56 664,419
Oct 24, 2024 94.48 95.96 94.40 95.48 95.48 433,865
Oct 23, 2024 93.76 94.58 93.74 94.34 94.34 241,308
Oct 22, 2024 94.24 94.32 93.32 93.76 93.76 205,867
Oct 21, 2024 94.74 95.14 93.24 94.50 94.50 393,585
Oct 18, 2024 97.38 97.48 96.74 96.74 96.74 252,225
Oct 17, 2024 97.02 97.40 96.34 97.40 97.40 251,557
Oct 16, 2024 95.36 97.32 95.36 97.32 97.32 486,835
Oct 15, 2024 96.72 97.14 95.92 95.92 95.92 267,783
Oct 14, 2024 95.44 96.48 95.24 96.34 96.34 243,019
Oct 11, 2024 94.66 95.44 94.22 95.22 95.22 203,972
Oct 10, 2024 95.36 95.48 94.54 94.96 94.96 372,538
Oct 9, 2024 95.46 96.00 94.80 95.20 95.20 296,532
Oct 8, 2024 93.72 95.20 93.18 95.18 95.18 253,804
Oct 7, 2024 93.78 94.08 93.16 93.78 93.78 229,152
Oct 4, 2024 95.12 95.34 93.64 93.64 93.64 444,103
Oct 3, 2024 94.68 95.32 94.08 95.32 95.32 432,972
Oct 2, 2024 93.84 94.80 93.56 94.80 94.80 314,447
Oct 1, 2024 94.40 95.06 93.72 94.04 94.04 484,910
Sep 30, 2024 93.28 94.34 91.94 94.34 94.34 678,521
Sep 27, 2024 97.50 97.60 92.94 95.18 95.18 743,962
Sep 26, 2024 98.00 98.40 96.98 97.60 97.60 329,141
Sep 25, 2024 96.00 97.52 96.00 97.50 97.50 316,786
Sep 24, 2024 96.70 96.80 95.34 96.04 96.04 220,685
Sep 23, 2024 95.38 95.80 94.94 95.60 95.60 258,975
Sep 20, 2024 94.08 95.82 94.08 95.56 95.56 917,099
Sep 19, 2024 96.00 96.00 94.14 94.42 94.42 394,159
Sep 18, 2024 95.72 96.00 94.98 95.54 95.54 300,589
Sep 17, 2024 96.16 96.24 95.80 96.00 96.00 268,578
Sep 16, 2024 95.48 96.20 95.20 95.60 95.60 203,893
Sep 13, 2024 95.54 96.10 95.40 95.54 95.54 315,141
Sep 12, 2024 94.98 95.44 94.60 95.44 95.44 329,026
Sep 11, 2024 94.14 94.46 93.28 94.46 94.46 483,892
Sep 10, 2024 94.90 95.18 94.42 94.42 94.42 264,065
Sep 9, 2024 94.08 94.86 94.00 94.76 94.76 195,767
Sep 6, 2024 94.34 94.72 93.62 93.98 93.98 285,875
Sep 5, 2024 95.26 95.42 94.04 94.60 94.60 253,302
Sep 4, 2024 93.30 95.26 93.26 95.26 95.26 338,043
Sep 3, 2024 94.30 94.36 93.80 94.32 94.32 304,432
Sep 2, 2024 94.62 94.78 93.36 94.12 94.12 204,003
Aug 30, 2024 94.30 95.16 94.14 94.64 94.64 678,817
Aug 29, 2024 94.00 94.72 94.00 94.64 94.64 222,896
Aug 28, 2024 93.92 94.16 93.68 94.08 94.08 319,903
Aug 27, 2024 93.94 94.56 92.64 93.58 93.58 244,663
Aug 26, 2024 93.48 94.28 93.00 93.90 93.90 157,753
Aug 23, 2024 94.24 94.58 94.00 94.28 94.28 121,126
Aug 22, 2024 94.00 94.64 93.84 94.14 94.14 137,553
Aug 21, 2024 93.70 94.46 93.56 93.78 93.78 215,156
Aug 20, 2024 94.14 94.40 93.36 93.76 93.76 164,237
Aug 19, 2024 93.28 94.54 93.28 93.98 93.98 238,563
Aug 16, 2024 93.64 93.80 92.74 93.18 93.18 227,533
Aug 15, 2024 93.24 94.24 92.82 93.68 93.68 225,684
Aug 14, 2024 93.04 93.70 92.50 92.84 92.84 299,021
Aug 13, 2024 91.74 92.54 90.84 92.54 92.54 321,941
Aug 12, 2024 91.90 92.38 91.36 91.62 91.62 300,798
Aug 9, 2024 92.02 92.28 91.26 91.78 91.78 256,670
Aug 8, 2024 91.88 92.00 90.46 92.00 92.00 363,460
Aug 7, 2024 89.98 92.14 89.94 92.14 92.14 388,204
Aug 6, 2024 91.10 91.10 88.68 89.22 89.22 571,544
Aug 5, 2024 91.10 91.40 88.88 90.80 90.80 721,987
Aug 2, 2024 94.00 95.82 92.86 93.28 93.28 587,864
Jul 31, 2024 95.68 96.24 94.84 96.10 96.10 505,641
Jul 30, 2024 95.34 95.94 94.84 95.64 95.64 241,159
Jul 29, 2024 93.94 95.74 93.78 94.90 94.90 378,773
Jul 26, 2024 93.36 95.20 93.36 94.50 94.50 433,762
Jul 25, 2024 92.00 94.92 92.00 93.88 93.88 715,896
Jul 24, 2024 90.00 92.50 88.80 92.10 92.10 1,546,517
Jul 23, 2024 83.96 83.96 82.88 83.44 83.44 372,255
Jul 22, 2024 81.62 83.52 81.60 83.52 83.52 431,969
Jul 19, 2024 81.36 81.54 80.84 81.34 81.34 273,641
Jul 18, 2024 81.40 82.10 81.08 81.72 81.72 287,011
Jul 17, 2024 81.62 81.62 80.26 81.16 81.16 279,825
Jul 16, 2024 81.34 81.84 81.12 81.74 81.74 204,840
Jul 15, 2024 82.12 82.56 81.42 81.58 81.58 244,552
Jul 12, 2024 81.88 82.48 81.28 82.38 82.38 284,051
Jul 11, 2024 81.36 81.80 81.10 81.70 81.70 215,844
Jul 10, 2024 80.86 81.62 80.76 81.04 81.04 225,390
Jul 9, 2024 80.54 81.14 80.20 80.56 80.56 296,578
Jul 8, 2024 80.54 81.40 80.40 80.86 80.86 209,405
Jul 5, 2024 81.40 81.90 80.68 80.68 80.68 176,530
Jul 4, 2024 80.80 81.68 80.70 81.04 81.04 299,392
Jul 3, 2024 80.10 81.70 80.00 80.80 80.80 355,193
Jul 2, 2024 79.58 79.70 78.88 79.60 79.60 372,984
Jul 1, 2024 80.44 80.72 79.76 80.10 80.10 254,625
Jun 28, 2024 80.52 80.70 79.90 80.00 80.00 270,155
Jun 27, 2024 80.74 80.92 80.12 80.28 80.28 345,794
Jun 26, 2024 81.36 82.12 80.42 80.76 80.76 439,140
Jun 25, 2024 80.22 80.94 79.98 80.58 80.58 392,415
Jun 24, 2024 81.14 81.14 79.80 80.30 80.30 670,609
Jun 21, 2024 82.92 82.98 81.08 81.20 81.20 1,189,529
Jun 20, 2024 81.34 83.20 81.08 83.18 83.18 553,879
Jun 19, 2024 81.64 81.64 80.48 81.34 81.34 542,681
Jun 18, 2024 81.82 82.26 81.18 82.12 82.12 273,536
Jun 17, 2024 81.98 82.52 81.52 81.62 81.62 309,087
Jun 14, 2024 83.34 83.34 81.78 81.80 81.80 297,337
Jun 13, 2024 83.82 83.84 82.90 83.42 83.42 326,770
Jun 12, 2024 83.00 83.88 82.88 83.52 83.52 257,835
Jun 11, 2024 83.20 83.52 82.54 82.96 82.96 190,185
Jun 10, 2024 83.30 83.70 83.00 83.14 83.14 182,060
Jun 7, 2024 83.90 84.36 83.52 83.90 83.90 334,002
Jun 6, 2024 82.66 84.12 82.58 83.94 83.94 282,334
Jun 5, 2024 82.00 82.80 81.80 82.60 82.60 240,264
Jun 4, 2024 82.34 82.36 81.72 81.92 81.92 304,784
Jun 3, 2024 84.66 84.66 82.06 82.14 82.14 453,184
May 31, 2024 83.64 84.10 83.24 84.00 84.00 809,555
May 30, 2024 83.88 83.88 83.26 83.48 83.48 203,327
May 29, 2024 85.02 85.02 83.86 83.94 83.94 303,695
May 28, 2024 85.32 85.62 84.90 85.18 85.18 387,151
May 27, 2024 85.00 85.32 84.82 85.32 85.32 207,085
May 24, 2024 84.24 85.08 84.16 84.90 84.90 450,768
May 23, 2024 83.18 84.70 82.98 84.64 84.64 463,084
May 22, 2024 81.54 83.58 81.28 83.16 83.16 499,938
May 21, 2024 80.60 81.54 80.60 81.30 81.30 405,839
May 17, 2024 80.82 81.00 80.20 80.72 80.72 350,726
May 16, 2024 81.38 81.94 80.94 81.08 81.08 338,834
May 15, 2024 80.66 81.80 80.32 81.18 81.18 479,996
May 14, 2024 81.22 82.18 80.68 81.30 81.30 443,719
May 13, 2024 82.36 82.58 81.20 81.40 81.40 408,953
May 10, 2024 82.66 82.88 81.82 82.24 82.24 311,590
May 8, 2024 82.46 82.88 82.30 82.38 82.38 368,792
May 7, 2024 82.34 82.90 82.24 82.38 82.38 261,266
May 6, 2024 82.64 83.00 82.32 82.40 82.40 252,824
May 3, 2024 81.46 83.44 81.36 82.36 82.36 380,094
May 2, 2024 81.42 81.54 80.92 81.28 81.28 514,182
Apr 30, 2024 82.22 82.36 81.06 81.06 81.06 538,340
Apr 29, 2024 83.10 83.26 82.18 82.22 82.22 329,569
Apr 26, 2024 83.40 83.40 81.30 83.14 83.14 509,287
Apr 25, 2024 82.00 82.42 80.84 82.10 82.10 578,213
Apr 24, 2024 81.62 82.62 81.34 81.96 81.96 264,589
Apr 23, 2024 82.22 82.36 81.26 81.50 81.50 443,699
Apr 22, 2024 82.50 82.90 82.24 82.24 82.24 432,753
Apr 19, 2024 81.40 82.14 81.26 82.00 82.00 456,685
Apr 18, 2024 81.58 82.00 81.10 82.00 82.00 459,067
Apr 17, 2024 81.34 81.90 81.28 81.42 81.42 326,589
Apr 16, 2024 80.78 82.00 80.54 81.44 81.44 563,020
Apr 15, 2024 81.72 81.78 80.38 80.48 80.48 544,721
Apr 12, 2024 82.20 82.74 81.66 81.66 81.66 358,688
Apr 11, 2024 83.08 83.20 82.02 82.02 82.02 427,265
Apr 10, 2024 83.50 83.50 82.42 83.20 83.20 385,620
Apr 9, 2024 83.34 83.72 82.96 83.20 83.20 247,478
Apr 8, 2024 83.64 83.84 82.76 83.16 83.16 482,398
Apr 5, 2024 83.52 84.04 83.18 84.00 84.00 502,274
Apr 4, 2024 84.80 85.16 83.72 84.16 84.16 500,038
Apr 3, 2024 83.48 84.72 83.32 84.44 84.44 432,683
Apr 2, 2024 3.20 Dividend
Apr 2, 2024 84.40 84.48 83.04 83.58 83.58 455,426
Apr 2, 2024 38.057693:37.057693 Stock Splits
Mar 28, 2024 87.58 87.76 87.18 87.50 84.30 379,710
Mar 27, 2024 86.42 87.66 86.00 87.36 84.17 282,184
Mar 26, 2024 86.92 87.20 85.96 86.50 83.34 323,459
Mar 25, 2024 87.48 87.52 86.96 87.32 84.13 306,267
Mar 22, 2024 87.50 87.82 86.94 87.02 83.84 268,209
Mar 21, 2024 86.94 87.78 86.28 87.60 84.40 693,024
Mar 20, 2024 85.30 86.58 85.30 85.84 82.70 437,734
Mar 19, 2024 84.82 85.12 84.60 84.98 81.87 250,433
Mar 18, 2024 84.66 85.34 84.40 84.90 81.80 391,138
Mar 15, 2024 84.92 85.54 84.28 84.46 81.37 931,376
Mar 14, 2024 87.82 88.08 85.02 85.32 82.20 717,410
Mar 13, 2024 87.94 88.34 87.54 88.22 84.99 336,684
Mar 12, 2024 87.36 87.66 86.46 87.66 84.45 349,615
Mar 11, 2024 87.00 87.46 86.72 87.16 83.97 360,763
Mar 8, 2024 86.86 87.40 86.76 87.26 84.07 197,628
Mar 7, 2024 86.94 87.26 86.30 86.78 83.61 492,996
Mar 6, 2024 86.36 87.20 86.04 87.20 84.01 512,429
Mar 5, 2024 84.20 86.60 84.20 86.60 83.43 926,347
Mar 4, 2024 84.66 84.88 83.96 84.34 81.26 291,363
Mar 1, 2024 84.90 85.16 84.32 84.74 81.64 378,733
Feb 29, 2024 84.48 85.02 84.12 84.80 81.70 654,008
Feb 28, 2024 84.20 84.42 83.96 84.10 81.02 314,125
Feb 27, 2024 84.38 84.50 83.80 84.10 81.02 235,307
Feb 26, 2024 85.40 85.86 84.24 84.24 81.16 399,618
Feb 23, 2024 85.38 85.98 85.14 85.86 82.72 359,753
Feb 22, 2024 84.64 85.90 84.64 85.20 82.08 454,450
Feb 21, 2024 84.72 85.14 84.28 84.32 81.24 431,155
Feb 20, 2024 84.58 84.90 84.42 84.68 81.58 317,685
Feb 19, 2024 84.52 84.82 84.08 84.66 81.56 339,908
Feb 16, 2024 83.72 84.76 83.54 84.62 81.53 294,365
Feb 15, 2024 83.78 84.02 83.38 83.48 80.43 311,029
Feb 14, 2024 82.96 83.60 82.80 83.12 80.08 423,815
Feb 13, 2024 82.76 83.48 82.32 83.10 80.06 614,462
Feb 12, 2024 83.56 83.80 82.56 82.68 79.66 359,452
Feb 9, 2024 83.10 83.24 81.70 82.36 79.35 447,921
Feb 8, 2024 82.88 83.14 82.12 83.14 80.10 634,749
Feb 7, 2024 82.00 82.58 81.72 82.30 79.29 473,231
Feb 6, 2024 80.92 82.22 80.92 81.72 78.73 557,586
Feb 5, 2024 79.84 80.86 79.82 80.76 77.81 415,178
Feb 2, 2024 80.66 81.08 80.16 80.30 77.36 368,349
Feb 1, 2024 80.00 80.48 79.70 80.18 77.25 323,846
Jan 31, 2024 80.46 80.74 80.00 80.04 77.11 464,321
Jan 30, 2024 80.22 81.10 79.96 80.40 77.46 403,214
Jan 29, 2024 81.50 82.00 79.74 79.78 76.86 468,123
Jan 26, 2024 77.08 82.90 77.00 81.86 78.87 1,498,952
Jan 25, 2024 75.50 75.62 74.44 75.06 72.31 344,337
Jan 24, 2024 75.44 76.04 75.28 75.58 72.82 514,973
Jan 23, 2024 74.84 76.16 74.50 75.08 72.33 506,678
Jan 22, 2024 73.42 74.26 73.40 73.90 71.20 311,167
Jan 19, 2024 73.38 73.74 73.02 73.28 70.60 309,825
Jan 18, 2024 72.58 73.34 72.22 73.06 70.39 394,929
Jan 17, 2024 72.92 73.12 72.24 72.66 70.00 344,001
Jan 16, 2024 72.86 73.58 72.76 73.02 70.35 330,428
Jan 15, 2024 73.60 73.68 73.16 73.32 70.64 304,259
Jan 12, 2024 73.08 73.92 72.74 73.40 70.72 399,131
Jan 11, 2024 72.54 73.10 71.90 71.90 69.27 467,783
Jan 10, 2024 70.46 71.18 69.62 70.32 67.75 513,399
Jan 9, 2024 72.00 72.28 71.16 71.72 69.10 276,100
Jan 8, 2024 74.10 74.32 69.96 71.86 69.23 806,628
Jan 5, 2024 74.92 75.20 73.58 74.30 71.58 294,404
Jan 4, 2024 72.90 75.38 72.90 75.38 72.62 522,867
Jan 3, 2024 72.70 73.14 72.20 72.78 70.12 353,017
Dec 29, 2023 72.58 72.62 72.08 72.54 69.89 139,638
Dec 28, 2023 72.12 72.62 72.08 72.18 69.54 155,365
Dec 27, 2023 72.08 72.76 71.98 72.16 69.52 322,894
Dec 22, 2023 72.62 73.06 72.16 72.20 69.56 202,648
Dec 21, 2023 73.12 73.28 72.28 72.98 70.31 225,292
Dec 20, 2023 72.66 73.80 72.62 73.46 70.77 382,396
Dec 19, 2023 72.90 73.58 72.90 73.58 70.89 272,239
Dec 18, 2023 73.02 73.24 72.42 72.88 70.21 329,722
Dec 15, 2023 73.98 74.24 72.98 73.28 70.60 753,406
Dec 14, 2023 73.96 74.60 73.80 74.20 71.49 590,225
Dec 13, 2023 73.40 73.66 73.08 73.16 70.48 294,606
Dec 12, 2023 73.66 73.66 73.24 73.42 70.73 344,692
Dec 11, 2023 73.34 73.74 73.00 73.56 70.87 236,879
Dec 8, 2023 73.38 73.74 73.04 73.16 70.48 344,046
Dec 7, 2023 74.32 74.54 73.38 73.38 70.70 292,115
Dec 6, 2023 73.70 74.64 73.02 74.32 71.60 434,546
Dec 5, 2023 73.98 74.50 73.62 73.80 71.10 264,910
Dec 4, 2023 74.32 74.54 73.72 73.74 71.04 195,979
Dec 1, 2023 74.10 74.82 74.06 74.50 71.78 326,887
Nov 30, 2023 74.12 74.74 73.68 74.30 71.58 882,806
Nov 29, 2023 74.66 74.78 74.18 74.48 71.76 258,659
Nov 28, 2023 74.84 74.88 74.36 74.72 71.99 289,638
Nov 27, 2023 74.66 75.20 74.52 75.00 72.26 414,098
Nov 24, 2023 74.18 74.80 74.12 74.66 71.93 444,506
Nov 23, 2023 74.00 74.60 73.82 74.32 71.60 223,817
Nov 22, 2023 73.76 74.04 73.66 73.94 71.24 306,318
Nov 21, 2023 73.80 73.80 73.34 73.54 70.85 247,419
Nov 20, 2023 73.80 74.02 73.36 73.74 71.04 283,220

Related Tickers