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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 71.1912
CLOSE 71.1893

Low

LOW 60.21

High

HIGH 83.27
DATEOPENHIGHLOWCLOSE
01/03/201261.2961.7960.8361.33
01/04/201260.7160.9860.4460.75
01/05/201260.9461.2560.2160.4
01/06/201260.9460.9860.460.9
01/09/201260.8761.6460.4861.33
01/10/201261.7562.6861.6862.57
01/11/201262.3362.8762.362.72
01/12/201262.9563.3462.3762.41
01/13/201263.1463.2662.6863.07
01/16/201262.9563.362.5762.76
01/17/201263.6964.7763.5763.72
01/18/201263.9964.1563.2263.76
01/19/201264.1964.8163.5764.57
01/20/201264.8864.8863.9964.07
01/23/201264.6564.8163.8464.23
01/24/201264.1564.3463.3863.76
01/25/201263.864.0763.1163.38
01/26/201263.7264.3463.6564.26
01/27/201263.8864.3863.1863.38
01/30/201262.9162.9562.3762.76
01/31/201262.9564.2362.9563.8
02/01/201264.3465.4664.1565.38
02/02/201265.4665.8164.4665.19
02/03/201265.0865.7764.8865.62
02/06/201265.6665.696565.38
02/07/201265.3565.6264.9265.46
02/08/201265.6265.7365.1165.46
02/09/201265.4665.6265.1165.5
02/10/201265.0865.564.9265.19
02/13/201265.6265.6665.1565.58
02/14/201265.566.265.4666.12
02/15/201266.1666.5465.9666.47
02/16/201266.0466.565.8966.43
02/17/201266.566.565.5465.85
02/20/201265.8566.4365.6965.89
02/21/20126666.1665.3565.46
02/22/201265.2765.7365.0865.35
02/23/201265.2365.9665.2365.85
02/24/201266.0466.3965.7366.39
02/27/201266.3566.3565.6666.27
02/28/201266.3966.3965.4665.73
02/29/201265.9366.1665.4665.46
03/01/201265.3566.2365.3166
03/02/201266.1266.265.3165.5
03/05/201265.4665.6665.1565.66
03/06/201265.8565.8563.864.11
03/07/201263.865.2763.865.27
03/08/201265.6666.0465.2766.04
03/09/201266.0466.6265.7766.35
03/12/201266.4366.6666.1666.27
03/13/201266.4366.76666.66
03/14/201265.1965.8564.6965.66
03/15/2012666665.565.93
03/16/201266.3566.4365.9366.35
03/19/201266.3966.3965.7765.93
03/20/201265.9365.9365.3165.46
03/21/201265.5466.0865.4265.77
03/22/201265.5466.1265.3165.66
03/23/201265.8566.3565.5866.2
03/26/201266.267.2466.1267.08
03/27/201267.4767.4766.767.12
03/28/201267.2467.6266.566.89
03/29/201266.7466.9365.9366.39
03/30/201266.4367.8266.2767.82
04/02/201268.268.8667.6268.86
04/03/201268.8669.0268.268.59
04/04/201269.4469.4467.3267.59
04/05/201268.0168.2867.3568.05
04/10/201267.267.6266.9767.16
04/11/201266.8167.4366.1666.74
04/12/201266.5867.6666.5867.47
04/13/201267.4367.6266.8167.05
04/16/201266.7467.4366.5467.01
04/17/201267.2867.6266.9367.62
04/18/201267.9767.9767.3267.82
04/19/201268.1768.5567.8268.28
04/20/201268.6368.6767.4367.97
04/23/201267.9368.0966.9367.05
04/24/201267.2867.2866.6667.08
04/25/201267.1667.967.1667.82
04/26/201267.8668.2867.1667.59
04/27/201267.3968.4767.3267.86
04/30/201268.268.2467.5967.7
05/02/201268.7169.3268.268.82
05/03/201269.1369.1368.4468.51
05/04/201268.3268.7166.7466.93
05/07/201266.3567.966.3167.78
05/08/201267.968.0166.6266.74
05/09/201266.767.1265.4666.31
05/10/201266.766.9765.7366.74
05/11/201266.7467.4366.3567.43
05/14/201266.9767.1266.1266.85
05/15/201266.4367.3966.2767.32
05/16/201266.8167.0166.1266.58
05/18/201265.3865.6664.5464.81
05/21/201264.7765.8164.6565.66
05/22/201266.2366.6265.9366.62
05/23/201265.7766.3965.6666
05/24/201266.1667.6665.7767.55
05/25/201267.5168.5967.2868.01
05/29/201268.7169.5268.4469.21
05/30/201269.0269.4868.3268.67
05/31/201268.9869.3667.267.62
06/01/201267.768.1365.4265.96
06/04/201265.2765.4665.1565.15
06/05/201265.6265.9365.1965.35
06/06/201265.8567.0165.7366.78
06/07/201267.2468.466.768.09
06/08/201267.6268.2466.9368.24
06/11/201269.2969.5268.3668.44
06/12/201268.5569.0268.0568.86
06/13/201269.1769.1768.1768.86
06/14/201268.969.0967.9768.78
06/15/201269.2969.2968.3668.59
06/18/201269.2169.3268.1369.25
06/19/201269.2570.6466.6268.9
06/20/201268.7469.0567.7868.94
06/21/201268.6769.5268.5169.02
06/22/201268.6768.967.9368.2
06/25/201268.468.467.3967.78
06/26/201267.9767.9766.9767.16
06/27/201267.5968.1366.0467.51
06/28/201267.968.0567.1267.24
06/29/201268.7168.967.8268.55
07/02/201268.969.3668.6769.25
07/03/201269.5270.7169.3670.68
07/04/201270.8770.8770.1470.75
07/05/201270.8771.2270.4171.14
07/06/201271.3371.670.7971.45
07/09/201271.6472.1471.1472.14
07/10/201272.0372.9571.6872.76
07/11/201272.9573.1972.2672.72
07/12/201272.7672.7671.671.87
07/13/201272.3472.871.171.1
07/16/201270.8371.6870.4870.48
07/17/201270.5672.4170.5271.95
07/18/201272.4173.5372.1473.38
07/19/201273.9675.5473.875.39
07/20/201275.775.774.5474.73
07/23/201274.4674.5873.0773.26
07/24/201273.6973.7773.1573.65
07/25/201273.7774.2773.574
07/26/201274.5476.0873.7375.31
07/27/201275.6676.0874.7775.23
07/30/201275.3176.5575.1276.47
07/31/201276.2476.6275.575.54
08/02/201276.5176.6274.5875.27
08/03/201275.7775.9375.2375.39
08/06/201275.1275.574.7775.23
08/07/201274.8575.5474.5875.08
08/08/2012757574.0774.96
08/09/201275.3175.317474.58
08/10/201274.1574.8174.0474.73
08/13/201274.6974.9274.0774.42
08/14/201274.7374.7374.0774.5
08/15/201274.3474.4273.9274.27
08/16/201274.3874.5873.573.69
08/17/201274.1574.1973.374.04
08/20/201274.1575.0473.8474.11
08/21/201274.0474.5873.6974.38
08/22/201273.874.573.6573.77
08/23/201274.1574.6573.6973.84
08/24/201274.0774.5473.7374.5
08/27/201274.6575.0874.4275
08/28/201275.1275.1973.7773.8
08/29/201274.0474.5873.6574.27
08/30/201273.9674.3873.7773.88
08/31/201274.1175.2373.8874.38
09/03/201274.0474.6973.8874.62
09/04/201274.7774.8573.5373.53
09/05/201273.4674.5873.4674.38
09/06/201274.5475.2374.3475.12
09/07/201275.3175.3974.6975
09/10/201274.8975.0874.4674.73
09/11/201274.6974.9674.3874.73
09/12/201274.5875.1674.1974.42
09/13/201274.1575.3174.0474.34
09/14/201275.0475.3174.6275.19
09/17/201275.1975.587575.31
09/18/20127575.2374.6574.92
09/19/201275.1675.4374.6275.43
09/20/201275.3175.774.9275.35
09/21/201275.8976.8675.3575.43
09/24/201275.3175.774.7775.5
09/25/201275.3975.8575.1975.74
09/26/201275.575.8174.6575.43
09/27/201275.7475.9374.9675.31
09/28/201275.7475.9374.6274.62
10/01/20127576.3574.9275.89
10/02/201275.576.2475.3975.77
10/03/201275.8975.8975.3575.62
10/04/201276.0176.5875.9776.55
10/05/201276.8277.0976.3176.55
10/08/201276.4776.8275.8176.35
10/09/201276.3976.6275.8575.89
10/10/201276.2876.4775.7776.08
10/11/201276.0876.5175.8576.2
10/12/201275.8576.1275.1276.01
10/15/201276.0477.0175.8577.01
10/16/201277.2478.4877.1678.32
10/17/201278.3278.6777.9878.67
10/18/201279.1379.7578.0178.4
10/19/201278.0178.5277.6777.7
10/22/201277.778.5577.6378.21
10/23/201277.5577.8676.8276.93
10/24/201277.277.276.5576.89
10/25/201277.4778.2577.0977.59
10/26/201277.5177.7875.6676.55
10/29/201276.2876.6275.6676.2
10/30/201275.9777.0575.9776.78
10/31/201276.5577.1376.1676.16
11/01/201276.0876.775.8976.7
11/02/201276.6278.8276.277.86
11/05/201277.6378.0977.3678.09
11/06/201277.3678.2177.3678.09
11/07/201278.1778.2177.5177.82
11/08/201277.778.5277.6378.01
11/09/201278.3678.3677.5178.01
11/12/201278.0178.1377.6377.7
11/13/201277.5978.0577.4377.9
11/14/201277.7878.1377.5577.63
11/15/201277.2477.5576.3176.31
11/16/201275.9776.7475.9776.28
11/19/201276.4377.2476.4377.24
11/20/201276.7477.776.7477.67
11/21/201277.8277.8277.3277.7
11/22/201277.8278.5577.478.55
11/23/201278.2178.7577.978.21
11/26/201278.2878.5277.8277.94
11/27/201278.3278.8278.0578.28
11/28/201278.2879.1778.1379.17
11/29/201279.1780.2578.8280.14
11/30/201280.3380.8780.1480.29
12/03/201280.6481.8880.6481.26
12/04/201281.4982.4281.1481.88
12/05/201282.4983.2781.882.22
12/06/201282.5783.2781.4181.49
12/07/201281.4181.7681.181.14
12/10/201281.1481.5380.7981.1
12/11/201281.3481.7280.681.1
12/12/201280.9181.1880.4580.49
12/13/201280.9180.9579.7979.91
12/14/201279.7980.2279.6779.98
12/17/201280.4980.679.0679.29
12/18/201279.3779.7178.7578.94
12/19/201279.0280.2579.0279.71
12/20/201279.4879.7579.2979.67
12/21/201279.680.0679.1379.71
12/27/201279.5280.5279.4879.64
12/28/201279.6779.7978.2578.25