Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SGS S.A. logo
SGSN.SW
SGS S.A.
13:12:16
90.66 Fr
0.0000 (%0.00)
Previous Close: 91.4
Day Low₺90.44
Day High₺91.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SGSN.SW: SGS S.A. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.6183
CLOSE 23.6924

Low

LOW 15.46

High

HIGH 30.32
DATEOPENHIGHLOWCLOSE
01/03/200018.9618.9618.9618.96
01/04/200018.9219.3117.6917.77
01/05/200018.8718.8718.1518.19
01/06/200018.3419.0218.2519.02
01/07/200018.9219.1218.6218.96
01/10/200018.3819.0418.3418.96
01/11/200018.9219.2918.9219.06
01/12/200019.2919.2919.0619.12
01/13/200019.2119.519.1219.5
01/14/200019.6222.4419.6221.09
01/17/200021.6322.4420.4721.63
01/18/200021.6322.8621.6322.21
01/19/200022.422.5521.8222.01
01/20/200022.0122.0119.7720.31
01/21/200020.0822.0119.9321.63
01/24/200021.6322.2820.9321.24
01/25/200020.9321.2420.6221.24
01/26/200021.2421.4320.4721.05
01/27/200021.0521.2420.8620.86
01/28/200021.221.6320.6620.66
01/31/200020.6620.6619.8520.43
02/01/200020.4321.0119.3520.12
02/02/200019.2321.419.2321.16
02/03/200021.1622.0121.1621.51
02/04/200022.0122.0121.2422.01
02/07/200021.7421.8221.2421.67
02/08/200021.7422.9821.3222.98
02/09/200022.9824.7222.8223.83
02/10/200023.1724.6823.0223.94
02/11/200023.7123.7122.5922.9
02/14/200022.7922.9422.5922.79
02/15/200022.922.922.2122.52
02/16/200022.4822.6321.9822.09
02/17/200022.0122.0521.8621.98
02/18/200021.9422.6321.9422.48
02/21/200022.2123.1722.2122.86
02/22/200022.8624.2222.8624.1
02/23/200024.2524.5222.9824.22
02/24/200024.1425.4123.6725.41
02/25/200025.4126.3824.9525.68
02/28/200025.8826.6125.826.46
02/29/200026.2626.325.3425.88
03/01/200026.1128.1926.1128.12
03/02/200027.7728.3926.9228.19
03/03/200028.1528.1526.6527.58
03/06/200026.2626.2624.3325.26
03/07/200025.2627.8825.0327.88
03/08/200024.372824.3728
03/09/200027.8128.3927.0327.81
03/10/200027.8128.5827.8128.31
03/13/200028.3928.3927.4227.42
03/14/200028.1929.1627.3428.58
03/15/200028.7729.7428.7729.74
03/16/200029.4729.4728.2329.16
03/17/200027.8828.9727.8828.58
03/20/200028.0429.7428.0429.74
03/21/200029.1629.1627.4227.42
03/22/200027.8127.8127.0727.77
03/23/200027.6127.7727.0727.73
03/24/200027.7728.3927.0328.39
03/27/200027.2729.7427.2729.35
03/28/200029.8929.8928.9328.93
03/29/200027.8529.7427.8529.74
03/30/200028.9728.9727.4227.81
03/31/20002828.3923.1723.17
04/03/200025.128.3524.9125.61
04/04/200027.0327.0325.8826.07
04/05/200026.5727.0325.1826.65
04/06/200026.9627.4226.6527.03
04/07/200026.826.824.3324.33
04/10/200025.2226.4623.9423.94
04/11/200024.4125.6824.1424.14
04/12/200024.1424.1823.7523.75
04/13/200023.6424.9123.3323.37
04/14/200023.2123.5622.0522.05
04/17/200021.6322.3620.8921.98
04/18/200022.5922.5922.2822.59
04/19/200023.2923.2921.8621.86
04/20/200022.2123.9122.2123.91
04/21/200023.9123.9123.9123.91
04/24/200023.9123.9123.9123.91
04/25/200022.7923.5622.5922.59
04/26/200023.5623.5622.7923.17
04/27/200022.9822.9822.5922.59
04/28/200022.5223.3722.5223.37
05/01/200023.3723.3723.3723.37
05/02/200023.1723.5622.9823.56
05/03/200023.5623.9423.5623.56
05/04/200023.1723.7522.7922.94
05/05/200023.1723.8322.4422.79
05/08/200022.7923.1322.7923.13
05/09/200022.422.7922.422.79
05/10/200022.0922.5219.3919.39
05/11/200021.6323.1321.6323.13
05/12/200023.1725.0323.1725.03
05/15/200025.0325.124.3324.52
05/16/200024.5625.0324.3324.33
05/17/200024.624.623.9423.94
05/18/200022.4425.4122.4425.41
05/19/200025.3725.3722.5922.59
05/22/200024.624.622.5522.55
05/23/200023.5625.5723.3725.3
05/24/200024.9127.7724.5227.11
05/25/200027.2327.8127.1127.11
05/26/200027.2327.2327.2327.23
05/29/200026.6527.8126.4627.81
05/30/200028.1928.1927.4228
05/31/200027.7728.1527.0327.81
06/01/200027.7728.1527.0327.81
06/02/200027.4228.9326.6527.88
06/05/200028.2328.9327.8128.93
06/06/200028.9328.9327.1127.65
06/07/200027.8128.9327.8128.93
06/08/200028.3928.9728.3928.89
06/09/200028.7729.3528.5828.77
06/12/200028.7728.7728.7728.77
06/13/200028.3929.8528.3929.85
06/14/200029.7429.8529.3529.7
06/15/200029.3130.1229.3129.35
06/16/200029.7430.3226.1526.15
06/19/200028.1929.728.1929.7
06/20/200028.9729.7428.7729.74
06/21/200027.4627.5427.4627.54
06/22/200027.0728.4227.0328.42
06/23/200029.3129.3527.7727.77
06/26/200027.7728.1527.6127.81
06/27/200027.812827.0327.65
06/28/2000282827.8128
06/29/200027.0327.0326.1826.18
06/30/200026.6127.6926.4626.46
07/03/200026.4928.7726.4628.77
07/04/200028.7728.7728.7728.77
07/05/200028.7729.1628.2329.16
07/06/200028.7728.7728.3928.39
07/07/200028.1928.1926.4926.49
07/10/200026.5327.2326.4927.23
07/11/200027.2327.2327.0327.23
07/12/200027.0327.0327.0327.03
07/13/200027.0327.0327.0327.03
07/14/200027.0327.8127.0327.81
07/17/200026.6527.1926.6527.19
07/18/200027.2327.2326.4927.03
07/19/200027.0327.0326.5726.57
07/20/200026.492726.4926.53
07/21/200026.5326.5326.326.3
07/24/200026.0726.0725.6825.68
07/25/200026.262726.2627
07/26/200027.0327.0327.0327.03
07/27/200026.826.826.2626.53
07/28/200026.8427.0326.6127.03
07/31/200025.8427.4225.8427.03
08/01/200027.0327.0327.0327.03
08/02/200026.8426.8425.4525.45
08/03/200025.6126.8425.6126.84
08/04/200025.8825.8825.8825.88
08/07/200025.4926.825.4926.8
08/08/200026.7626.7623.3724.56
08/09/200025.126.2225.125.61
08/10/200025.9525.9525.8825.88
08/11/200026.2626.6524.7624.76
08/14/200024.7224.7224.7224.72
08/15/200024.7224.7624.7224.76
08/16/200024.7926.6524.7226.65
08/17/200025.492725.4927
08/18/200024.9125.9524.7924.95
08/21/200026.4626.4625.6825.68
08/22/200025.125.125.125.1
08/23/200025.126.4625.126.46
08/24/200026.4626.4626.4626.46
08/25/200026.7326.9626.4626.96
08/28/200027272727
08/29/2000272726.326.3
08/30/200026.6126.6526.0726.07
08/31/200025.9527.0325.4927.03
09/01/200027.0328.192727.42
09/04/200027.4227.4226.6526.65
09/05/200023.2523.622.423.17
09/06/200026.0726.0726.0726.07
09/07/200026.9226.9226.8426.84
09/08/200026.6527.3426.6527.34
09/11/200026.6527.2325.8825.88
09/12/200026.072726.0727
09/13/200026.6526.6526.6526.65
09/14/200026.2626.2626.0726.26
09/15/200026.0726.0725.4925.49
09/18/200025.4925.4925.125.1
09/19/200025.125.123.5623.56
09/20/200023.7523.7522.0122.01
09/21/200022.0122.9821.2821.28
09/22/200021.2421.2420.4720.47
09/25/200021.0523.1320.8623.13
09/26/200020.5824.7220.5824.72
09/27/200022.7923.1722.7922.79
09/28/200019.4620.2419.4619.54
09/29/200022.7922.7922.5222.59
10/02/200022.5923.5622.5923.56
10/03/200023.5624.0223.3723.56
10/04/200020.0820.4920.0820.22
10/05/200023.3723.3722.422.94
10/06/200023.1723.1723.1723.17
10/09/200023.1723.1723.1723.17
10/10/200020.5121.6320.5121.63
10/11/200020.8620.8620.8620.86
10/12/200020.8921.2419.3519.35
10/13/200019.522.0119.522.01
10/16/200021.2421.2418.1518.15
10/17/200018.3418.7318.1518.54
10/18/200020.0820.0818.1918.19
10/19/200020.0120.0118.7119.31
10/20/200019.520.8619.1220.82
10/23/200019.3122.0119.3120.86
10/24/200019.519.519.519.5
10/25/200019.8919.8918.9618.96
10/26/200019.3119.3119.3119.31
10/27/200021.2421.2421.2421.24
10/30/200019.719.719.719.7
10/31/200020.2820.8618.9218.92
11/01/200019.1220.8619.1219.89
11/02/200019.9719.9719.8919.89
11/03/200019.720.0819.720.04
11/06/200020.4320.4319.3120.08
11/07/200019.8920.0819.8920.08
11/08/200019.7719.7718.9218.92
11/09/200018.9218.9217.3817.38
11/10/200015.4615.9915.4615.87
11/13/200017.6917.9616.6516.65
11/14/200018.5419.6618.5419.66
11/15/200016.6816.7916.0716.68
11/16/200019.719.8919.719.89
11/17/200019.8919.8919.8919.89
11/20/200019.3120.2418.3419.31
11/21/200016.9917.3416.9917.34
11/22/200019.3119.719.3119.5
11/23/200018.1518.1518.1518.15
11/24/200016.817.0516.817.05
11/27/200017.9619.9717.9619.97
11/28/200017.3817.3817.3817.38
11/29/200016.6716.9816.3216.49
11/30/200017.7718.6517.3817.38
12/01/200017.418.9817.418.65
12/04/200018.6518.6517.3817.38
12/05/200016.6116.6116.2416.43
12/06/200018.7319.1818.6519.02
12/07/200017.7818.917.7718.9
12/08/200018.541917.7717.77
12/11/200017.8818.7317.8818.73
12/12/200018.5418.7318.5418.73
12/13/200019.1219.8919.1219.5
12/14/200019.3119.3119.3119.31
12/15/200019.3119.3118.7318.73
12/18/200019.4320.3119.4319.58
12/19/200019.3120.6619.3120.47
12/20/200019.519.8919.519.89
12/21/200019.8919.8919.8919.89
12/22/200019.519.519.519.5
12/25/200019.519.519.519.5
12/26/200019.519.519.519.5
12/27/200016.7617.4616.6917.38
12/28/200019.3119.3119.3119.31
12/29/200019.719.719.3119.31