Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
SGS S.A. (SGSN.SW)
SGSN.SW
SGS S.A. (SGSN.SW)
94.4800 Fr
+1.4400 (%+1.55)
Overview
Technicals
Financial Statements
Comments
Archive

SGSN.SW: SGS S.A. Historical Data

Historical price data, yearly archive and performance analysis for SGS S.A..

Historical Chart

Loading chart...

Average

OPEN 83.2682
CLOSE 83.2136

Low

LOW 68.67

High

HIGH 95.64
DATE OPEN HIGH LOW CLOSE
01/03/2025 88.42 88.44 87.42 88.23
01/06/2025 88.19 89.37 87.92 89.02
01/07/2025 88.96 89.58 88.5 89.18
01/08/2025 89.64 90.43 88.21 89.19
01/09/2025 89.33 90.08 89.14 89.89
01/10/2025 89.77 90.2 89.5 89.97
01/13/2025 89.64 89.64 88.87 89.33
01/14/2025 89.54 90.49 89.35 89.45
01/15/2025 85.72 87.28 82.96 83.71
01/16/2025 83.5 83.58 81.8 81.84
01/17/2025 82.74 82.74 81.68 82.36
01/20/2025 82.11 82.92 81.88 82.11
01/21/2025 82.24 83.13 81.97 82.96
01/22/2025 83.3 83.58 82.82 83.21
01/23/2025 83.05 83.34 82.71 83.34
01/24/2025 83.21 83.3 81.91 82.09
01/27/2025 87.86 87.86 84.66 85.93
01/28/2025 84.97 86.9 84.97 85.39
01/29/2025 85.45 86.32 85.27 86.05
01/30/2025 86.32 86.32 85.14 85.89
01/31/2025 86.24 86.32 85.47 85.47
02/03/2025 84.56 84.66 83.29 84.44
02/04/2025 84.14 84.7 83.85 84.58
02/05/2025 84.7 85.72 84.15 85.72
02/06/2025 85.72 85.87 85.12 85.35
02/07/2025 85.51 86.32 85.45 86.03
02/10/2025 86.38 88.29 86.12 88.02
02/11/2025 90.28 94.41 89.97 93.91
02/12/2025 94.62 95.64 93.66 95.34
02/13/2025 95.39 95.47 94.5 94.83
02/14/2025 94.68 94.68 93.62 94.14
02/17/2025 93.98 94.2 93.08 93.38
02/18/2025 93.38 94.41 93.38 93.56
02/19/2025 93.89 93.89 93.21 93.66
02/20/2025 93.44 93.81 92.92 93.06
02/21/2025 92.96 93.38 92.36 92.84
02/24/2025 93.77 93.96 92.48 92.57
02/25/2025 92.84 93.29 91.59 92.42
02/26/2025 92.25 92.48 91.14 91.24
02/27/2025 90.49 91.2 90.28 90.49
02/28/2025 90.02 90.35 89.02 89.41
03/03/2025 89.79 89.79 88.34 89.7
03/04/2025 89.52 90.47 89.14 89.74
03/05/2025 89.72 90.51 89.25 89.79
03/06/2025 85.35 86.95 84.58 85.51
03/07/2025 85.12 86.09 84.58 86.03
03/10/2025 86.43 86.88 85.18 85.18
03/11/2025 85.37 85.82 83.4 83.46
03/12/2025 83.79 85.1 83.03 85.1
03/13/2025 85.12 85.51 84.81 85.47
03/14/2025 85.54 85.72 83.71 84.58
03/17/2025 84.79 85.6 84.64 85.6
03/18/2025 85.66 85.66 84.27 84.87
03/19/2025 84.83 85.16 84.39 84.81
03/20/2025 85 85.97 84.75 85.51
03/21/2025 85.47 86.26 85.12 85.93
03/24/2025 85.49 85.99 84.66 85.1
03/25/2025 85.12 85.26 84.25 85.26
03/26/2025 85.29 85.56 84.06 84.14
03/27/2025 83.63 84.89 83.63 84.79
03/28/2025 84.83 85.45 84.54 85.14
03/31/2025 84.46 85.14 84.33 84.89
04/01/2025 85.26 86.28 84.97 86.28
04/02/2025 82.46 82.71 81.34 82.53
04/03/2025 80.91 81.57 79.21 80.12
04/04/2025 79.64 80.6 76.93 77.45
04/07/2025 70.54 75.7 70.48 72.38
04/08/2025 73.01 73.03 70.77 71.08
04/09/2025 70 71.02 68.67 70
04/10/2025 76.84 76.84 72.3 72.72
04/11/2025 73.22 73.22 71.14 72.09
04/14/2025 73.03 73.15 71.93 72.78
04/15/2025 72.8 73.69 72.3 73.67
04/16/2025 73.15 73.94 72.82 73.94
04/17/2025 73.51 74.38 73.26 74.25
04/22/2025 74.42 74.56 73.28 74.21
04/23/2025 75.02 75.89 74.54 75
04/24/2025 74.6 76.55 74.56 76.28
04/25/2025 76.43 77.9 75.99 77.49
04/28/2025 77.11 77.4 76.41 76.78
04/29/2025 77.13 77.69 76.7 76.8
04/30/2025 77.82 78.28 77.22 77.94
05/02/2025 78.57 79.23 78.05 78.86
05/05/2025 79.21 79.56 78.88 78.88
05/06/2025 79.29 79.81 79.08 79.29
05/07/2025 79.38 80.08 79.25 79.25
05/08/2025 79.89 81.2 79.75 80.41
05/09/2025 80.62 80.95 79.98 80.87
05/12/2025 81.2 81.9 80.72 81.34
05/13/2025 81.32 82.15 81.32 81.99
05/14/2025 81.93 82.88 81.84 82.36
05/15/2025 82.46 84 82.38 83.94
05/16/2025 84.37 84.83 83.96 84.39
05/19/2025 84.68 84.97 83.98 84.97
05/20/2025 84.95 85.29 84.6 84.71
05/21/2025 84.42 84.83 84.1 84.15
05/22/2025 84 84 82.46 82.67
05/23/2025 83.02 83.81 81.99 83
05/26/2025 83.32 84 83.32 83.73
05/27/2025 83.79 84.31 83.48 83.48
05/28/2025 83.07 83.73 82.82 82.82
05/30/2025 82.63 83.61 82.63 82.82
06/02/2025 82.84 83.09 82.05 82.34
06/03/2025 82.34 82.82 81.68 82.2
06/04/2025 82.44 83.02 81.51 82.38
06/05/2025 82.96 83.05 81.47 81.84
06/06/2025 81.93 82.34 81.35 82.09
06/10/2025 81.74 82.3 81.37 81.91
06/11/2025 82.28 82.38 81.49 81.64
06/12/2025 81.61 82.44 81.35 82.44
06/13/2025 82.11 82.26 81.39 81.7
06/16/2025 82.11 82.53 81.72 81.91
06/17/2025 81.64 82.44 81.39 81.86
06/18/2025 82.05 82.09 80.7 80.87
06/19/2025 80.62 81.26 80.16 81.1
06/20/2025 81.1 81.32 77.63 78.15
06/23/2025 77.53 78.84 77.32 78.84
06/24/2025 79.58 80.37 79.06 79.52
06/25/2025 79.17 79.25 77.55 77.55
06/26/2025 77.65 77.67 76.93 77.49
06/27/2025 77.67 78.79 77.51 78.48
06/30/2025 78.21 78.46 77.26 77.72
07/01/2025 77.45 77.88 77.2 77.84
07/02/2025 79.94 80.78 79.1 79.5
07/03/2025 80.1 80.68 79.89 80.52
07/04/2025 80.33 80.97 80.12 80.5
07/07/2025 80.47 80.6 79.75 80.23
07/08/2025 80.25 80.64 79.33 80.08
07/09/2025 79.85 80.14 79.04 79.31
07/10/2025 79.69 80.68 79.62 80.68
07/11/2025 80.74 81.24 80.35 80.58
07/14/2025 80.23 80.47 79.69 79.98
07/15/2025 80.02 80.74 79.83 80.02
07/16/2025 80.04 80.45 79.73 79.91
07/17/2025 80.41 80.79 80 80.37
07/18/2025 80.39 80.99 80.35 80.66
07/21/2025 80.72 80.99 79.98 80.08
07/22/2025 80.08 80.39 79.02 79.91
07/23/2025 80.62 80.76 79.42 79.66
07/24/2025 79.91 80.78 79.66 80.78
07/25/2025 84 84.48 79.5 81.1
07/28/2025 81.62 82.59 80.91 80.91
07/29/2025 80.76 81.01 79.98 80.33
07/30/2025 80.64 81.18 80.02 80.25
07/31/2025 80.39 80.76 79.94 79.94
08/04/2025 78.09 80.18 78.07 79.58
08/05/2025 79.98 80.29 79.58 79.81
08/06/2025 79.87 80.31 78.96 79.17
08/07/2025 79.17 81.14 79.17 81.06
08/08/2025 81.34 81.39 79 79
08/11/2025 79.52 79.89 78.98 79.27
08/12/2025 79.17 79.66 79 79.62
08/13/2025 79.93 80 79.54 80
08/14/2025 80.47 80.47 79.71 80.08
08/15/2025 80.22 80.37 79.1 79.35
08/18/2025 79.69 79.87 78.75 78.82
08/19/2025 78.82 80 78.71 79.94
08/20/2025 80.14 82.28 79.93 81.66
08/21/2025 81.68 81.72 80.31 80.45
08/22/2025 80.08 80.81 80.08 80.54
08/25/2025 80.54 80.85 80.02 80.02
08/26/2025 79.66 80.04 78.9 78.9
08/27/2025 78.73 79.42 78.46 79.27
08/28/2025 79.56 79.87 78.73 79.02
08/29/2025 78.86 79.31 78.26 78.75
09/01/2025 78.84 79.13 77.99 78.19
09/02/2025 78.21 78.38 77.14 77.24
09/03/2025 77.65 78.63 77.32 78.63
09/04/2025 78.81 80.06 78.81 79.33
09/05/2025 81.3 83.27 80.68 82.44
09/08/2025 82.22 83.58 82.07 83.48
09/09/2025 83.92 83.92 81.61 81.61
09/10/2025 81.66 82.42 81.22 81.22
09/11/2025 81.59 82.42 81.57 81.9
09/12/2025 82.49 82.82 81.97 82.47
09/15/2025 82.78 83.3 81.24 81.3
09/16/2025 80.7 81.18 79.17 79.96
09/17/2025 80.16 80.66 79.23 79.44
09/18/2025 79.17 79.48 77.24 78.59
09/19/2025 78.5 78.92 77.98 78.92
09/22/2025 78.92 79.06 77.82 78.07
09/23/2025 78.3 79.21 78.3 78.77
09/24/2025 78.54 78.88 77.9 77.98
09/25/2025 78.26 78.3 77.51 77.92
09/26/2025 78.03 78.46 77.92 78.21
09/29/2025 78.3 79.17 78.11 78.92
09/30/2025 78.67 79.67 78.67 79.64
10/01/2025 79.73 80.5 79.54 80.14
10/02/2025 80.31 80.89 79.85 80.78
10/03/2025 79.64 81.24 79.54 81.1
10/06/2025 81.2 82.07 80.89 81.53
10/07/2025 81.49 82.28 81.49 81.97
10/08/2025 81.97 83.54 81.78 83.03
10/09/2025 84.46 85.04 83.02 83.02
10/10/2025 83.36 84.15 83.17 83.17
10/13/2025 83.44 83.59 82.36 82.86
10/14/2025 82.65 83.23 82.42 83.23
10/15/2025 83.36 84.14 83.03 84
10/16/2025 84.19 84.6 83.86 84.23
10/17/2025 83.81 84.5 83.61 84.5
10/20/2025 84.44 84.79 84.15 84.79
10/21/2025 84.97 85.26 84.56 84.93
10/22/2025 84.95 86.26 84.7 85.54
10/23/2025 87.38 88.48 87.05 87.38
10/24/2025 87.86 88.23 87.26 88.15
10/27/2025 88.58 88.79 87.53 87.98
10/28/2025 88 88.02 87.17 87.17
10/29/2025 86.95 87.57 86.74 87.57
10/30/2025 87.57 87.94 87.34 87.78
10/31/2025 87.92 88.07 87.3 87.5
11/03/2025 87.48 88.33 87.28 87.98
11/04/2025 87.71 88.63 87.19 88.63
11/05/2025 88.48 89.37 88.33 88.92
11/06/2025 88.63 88.79 87.28 87.67
11/07/2025 88.31 88.31 86.55 87.38
11/10/2025 87.65 87.86 87.13 87.48
11/11/2025 88 88.56 87.17 88.54
11/12/2025 88.56 89.52 88.27 89.45
11/13/2025 89.56 89.62 88.92 88.92
11/14/2025 88.29 88.71 87.84 88.46
11/17/2025 88.5 88.69 87.71 87.71
11/18/2025 86.97 87.24 85.99 86.05
11/19/2025 86.2 86.32 85.43 85.93
11/20/2025 87.07 87.17 86.14 86.14
11/21/2025 86.9 87.53 86.09 87.09
11/24/2025 87.51 87.59 85.87 86.9
11/25/2025 87.05 87.28 86.01 86.72
11/26/2025 87.15 87.5 86.66 87.17
11/27/2025 87.09 87.63 87.01 87.53
11/28/2025 87.55 89.21 87.55 88.98
12/01/2025 85.95 87.24 85.41 86.9
12/02/2025 86.9 87.26 86.72 87.15
12/03/2025 87.05 88.15 86.92 87.28
12/04/2025 87.07 88.21 86.8 87.96
12/05/2025 87.77 88.36 87.28 87.46
12/08/2025 87.19 87.44 86.57 86.57
12/09/2025 86.61 86.7 83.81 83.81
12/10/2025 83.19 84.98 83.19 84.6
12/11/2025 84.73 84.87 83.09 83.94
12/12/2025 83.79 84.77 83.44 84.29
12/15/2025 84.54 85.74 84.46 85.54
12/16/2025 85.64 86.76 85.64 86.2
12/17/2025 86.14 86.61 85.7 85.87
12/18/2025 86.22 86.99 85.78 86.99
12/19/2025 86.99 87.48 86.49 87.13
12/22/2025 86.9 87.88 86.9 87.77
12/23/2025 87.94 87.94 87.48 87.63
12/29/2025 87.59 87.98 87.15 87.73
12/30/2025 87.38 88.04 87.21 87.73