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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.4534
CLOSE 22.507

Low

LOW 15.8

High

HIGH 30.82
DATEOPENHIGHLOWCLOSE
01/01/200316.0716.0716.0716.07
01/02/200316.0716.0716.0716.07
01/03/200316.917.3216.3616.76
01/06/200317.1117.1116.4517.01
01/07/200317.0717.316.8217.11
01/08/200316.7617.316.7617.3
01/09/200317.2617.7516.9217.51
01/10/200317.5717.6117.2417.38
01/13/200317.5717.6316.8817.07
01/14/200317.0717.2116.717.03
01/15/200317.1917.2116.4116.65
01/16/200317.1118.1517.1117.77
01/17/200318.1318.3117.7718.02
01/20/200317.8217.9217.6917.88
01/21/200317.9618.3417.9418.09
01/22/200317.9217.9817.6117.61
01/23/200317.8617.9217.4217.48
01/24/200317.4417.7817.417.57
01/27/200317.4217.5117.0317.03
01/28/200317.0317.3216.8416.97
01/29/200316.916.9716.6116.65
01/30/200316.6516.7816.5716.61
01/31/200316.7417.1516.5717.15
02/03/200317.3817.7116.7216.88
02/04/200316.8617.2216.6517.19
02/05/200317.1917.2616.3916.61
02/06/200316.6316.8816.4116.41
02/07/200316.3816.9516.3816.8
02/10/200316.9716.9716.4116.57
02/11/200316.7816.8816.5516.68
02/12/200316.6817.0316.5116.53
02/13/200316.4717.2416.4717.15
02/14/200317.1517.8816.9717.77
02/17/200317.6117.9617.5917.88
02/18/200317.9218.1517.7318.04
02/19/200318.0718.2317.9418.09
02/20/200318.1318.1517.7117.92
02/21/200317.6118.0617.5518.06
02/24/200318.1318.1317.8618.04
02/25/20031818.0417.3817.48
02/26/200317.7817.7817.3817.4
02/27/200317.517.7516.9917.69
02/28/200317.7517.7717.5717.77
03/03/200317.6517.817.517.55
03/04/200316.9917.6516.9917.65
03/05/200317.4617.6116.5316.53
03/06/200316.6816.6816.1416.14
03/07/200316.116.3215.816.1
03/10/200316.0517.0316.0316.66
03/11/200316.716.9516.5116.8
03/12/200316.9217.3616.4116.63
03/13/200316.6316.9516.5116.82
03/14/200316.9517.3816.817.36
03/17/200317.2617.4416.8417.42
03/18/200317.3818.0417.1517.53
03/19/200317.3817.7717.3217.77
03/20/200317.461817.317.46
03/21/200318.1718.8517.7718.4
03/24/200318.2718.2717.3817.75
03/25/200317.4817.6517.3817.63
03/26/200317.6117.7117.317.38
03/27/200317.3817.4616.6316.8
03/28/200316.7416.7816.316.53
03/31/200316.316.9716.0316.8
04/01/200316.8416.9716.5116.92
04/02/200316.9417.4216.9417.34
04/03/200317.517.8617.2217.8
04/04/200317.8218.1517.7318.07
04/07/200318.5419.0618.5418.81
04/08/200318.8118.9218.0218.29
04/09/200318.1518.918.0418.67
04/10/200318.6318.9218.518.77
04/11/200318.7719.1418.6518.79
04/14/200318.9419.1218.6918.98
04/15/200318.9619.1818.8519.18
04/16/200319.2319.2318.4218.52
04/17/200318.5818.6218.418.58
04/18/200318.5818.5818.5818.58
04/21/200318.5818.5818.5818.58
04/22/200318.4618.5817.8818.19
04/23/200318.3418.4217.9818.19
04/24/200318.1118.418.0618.15
04/25/200318.3118.3817.817.84
04/28/200317.9818.0417.317.9
04/29/20031818.1117.5117.9
04/30/20031818.3817.6918.33
05/01/200318.3318.3318.3318.33
05/02/200318.4618.4617.918.02
05/05/200318.1518.581818.58
05/06/200318.561918.4618.87
05/07/200318.919.1418.5218.67
05/08/200318.7319.0818.6918.69
05/09/200318.618.8318.2718.33
05/12/200318.2918.518.0618.27
05/13/200318.3318.7518.1718.69
05/14/200318.7120.2418.3420.01
05/15/200319.7720.3119.2719.5
05/16/200319.719.718.8318.92
05/19/200318.6218.8318.3418.36
05/20/200318.5218.7318.3618.65
05/21/200318.518.6518.0918.31
05/22/200318.3618.9818.3318.87
05/23/20031919.8518.8319.66
05/26/200319.4619.519.1219.27
05/27/200319.1220.0119.1220.01
05/28/200320.0820.8919.9320.82
05/29/200320.8220.8220.8220.82
05/30/200320.8920.9320.5120.74
06/02/200321.0121.0520.5120.78
06/03/200320.6620.8220.220.39
06/04/200320.3520.5120.0420.47
06/05/200320.6220.719.9720.35
06/06/200320.5121.8220.2821.24
06/09/200321.2421.2421.2421.24
06/10/200320.721.3220.720.82
06/11/200320.6621.1620.2820.86
06/12/200320.8620.9320.3520.7
06/13/200320.6220.7419.8120.28
06/16/200320.3921.0920.0821.09
06/17/200321.1621.2420.7821.05
06/18/200321.1621.1620.5520.86
06/19/200320.7420.8620.0820.28
06/20/200320.0820.5520.0820.2
06/23/200319.5820.3919.5420.16
06/24/200320.2820.4319.9320.24
06/25/200320.0820.7819.9320.7
06/26/200320.2420.7820.1620.47
06/27/200320.4720.4720.1620.28
06/30/200320.4320.5820.0820.43
07/01/200320.3120.5119.7419.85
07/02/200320.2420.6619.9720.47
07/03/200320.5820.7420.2820.62
07/04/200320.4320.720.3120.7
07/07/200320.7421.220.5821.05
07/08/200320.8621.1620.7820.82
07/09/200320.7420.8620.5120.82
07/10/200320.720.7820.3520.51
07/11/200320.3120.9720.3120.97
07/14/200321.0521.5920.9721.36
07/15/200321.5521.721.2421.24
07/16/200321.0921.5921.0921.24
07/17/200321.8223.1321.722.98
07/18/200322.9823.1722.4822.79
07/21/200322.7922.9422.6322.9
07/22/200322.6323.122.6322.79
07/23/200322.7923.2522.7523.13
07/24/200323.1723.2522.9423.13
07/25/200323.1723.5622.9823.44
07/28/200323.5624.8323.4823.98
07/29/200323.8724.1823.8724.18
07/30/200324.124.1823.2523.52
07/31/200323.2124.6822.8224.56
08/01/200324.5224.6424.2924.6
08/04/200324.4924.624.2224.41
08/05/200324.3324.7224.2524.72
08/06/200324.5624.8324.2524.68
08/07/200324.7624.7624.2924.49
08/08/200324.624.9524.4524.72
08/11/200324.7224.9124.4124.52
08/12/200324.4124.8724.2224.49
08/13/200324.4524.6824.2524.37
08/14/200324.5624.7224.4524.52
08/15/200324.6824.6824.0624.37
08/18/200324.1424.4924.0224.41
08/19/200324.4124.5624.2524.52
08/20/200324.5224.5224.2524.33
08/21/200324.4525.0624.3724.79
08/22/200324.6825.7224.4525.57
08/25/200325.5725.5725.125.3
08/26/200325.2225.825.2225.41
08/27/200325.5725.7225.3725.64
08/28/200325.6826.2225.125.45
08/29/200325.2226.0725.2225.64
09/01/200325.826.7625.826.73
09/02/200326.5326.6526.1126.61
09/03/200326.4626.9626.4626.65
09/04/200326.6526.6525.4925.64
09/05/200325.3725.9924.8325.8
09/08/200326.1126.4625.5326.15
09/09/200326.2626.8826.1526.65
09/10/200326.6926.6926.3426.49
09/11/200326.4626.6926.2226.65
09/12/200326.4926.9226.4626.92
09/15/200326.6527.0326.4227.03
09/16/200327.0328.6627.0327.85
09/17/200327.6528.3127.5427.58
09/18/200327.4628.0827.327.54
09/19/200327.6927.7326.4626.57
09/22/200326.5726.8826.326.65
09/23/200326.8427.0326.0326.22
09/24/200326.4627.526.1527.27
09/25/200326.9227.1126.5726.92
09/26/200326.7326.9226.5726.84
09/29/200326.6527.0326.2626.96
09/30/200326.9627.0326.3826.57
10/01/200326.4226.7625.9126.3
10/02/200326.4226.6926.2226.69
10/03/200326.6927.4626.3827.38
10/06/200327.1927.5426.7327.3
10/07/200327.2327.5427.1127.54
10/08/200327.2728.3127.2728.12
10/09/200328.2328.2327.5827.81
10/10/200327.6927.7727.527.61
10/13/200327.527.9227.527.85
10/14/200327.7327.8827.0727.58
10/15/200327.7328.5427.3828.04
10/16/200328.1228.3927.8528.04
10/17/200327.852827.3827.61
10/20/200327.772827.5427.85
10/21/200328.1228.1927.8828.12
10/22/200328.1228.2727.8128.19
10/23/200327.6528.527.6528.23
10/24/200328.3528.4628.0828.39
10/27/200328.4628.9728.4228.89
10/28/200328.8928.9728.6628.93
10/29/200328.9329.2728.5828.93
10/30/200328.9729.1628.6229.08
10/31/200328.8129.228.6229.12
11/03/20032929.742929.62
11/04/200329.6630.0929.4330.05
11/05/200330.0930.0929.0829.35
11/06/200329.4329.6228.8129.12
11/07/200329.0829.8528.9329.66
11/10/200329.3529.7829.229.35
11/11/20032929.512929.39
11/12/200329.3929.4328.6628.7
11/13/200328.9328.9728.5828.81
11/14/200328.6628.8528.3928.5
11/17/200328.1928.2327.1527.23
11/18/200327.5828.3127.2727.61
11/19/200327.4228.0427.0727.61
11/20/200327.8127.8527.0327.46
11/21/200327.3428.3927.3427.81
11/24/200328.1529.0427.8829.04
11/25/200328.9729.3928.8129.16
11/26/200328.9729.2728.728.89
11/27/200329.0829.3528.6228.85
11/28/200329.0429.3128.7729.31
12/01/200329.1629.3128.9729.2
12/02/200329.229.3928.7328.97
12/03/200329.1630.1229.0830.05
12/04/200330.1230.3929.9330.05
12/05/200330.1230.3929.729.78
12/08/200329.8930.6629.5130.36
12/09/200330.4330.8229.8530.01
12/10/200330.0130.2829.4329.58
12/11/200329.5430.229.5429.97
12/12/200330.2430.5530.1630.28
12/15/200330.4330.8230.3630.59
12/16/200330.4730.4729.6229.7
12/17/200329.8530.122929.2
12/18/200329.0829.3528.9728.97
12/19/200329.229.3128.8929.04
12/22/200329.0429.8529.0429.51
12/23/200329.5429.5829.1229.31
12/24/200329.3129.3129.3129.31
12/25/200329.3129.3129.3129.31
12/26/200329.3129.3129.3129.31
12/29/200329.5129.5429.1229.35
12/30/200329.5430.3229.2729.97
12/31/200329.9729.9729.9729.97