SGSN.SW: SGS S.A. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 83.7915

CLOSE 83.6358

Low

LOW 75.39

High

HIGH 94.62

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2013	81.06	81.1	79.94	81.06
01/04/2013	80.76	81.06	80.02	80.29
01/07/2013	80.25	80.56	79.75	79.83
01/08/2013	79.98	80.37	79.44	79.64
01/09/2013	79.94	80.33	79.56	79.71
01/10/2013	79.87	80.22	79.64	80.02
01/11/2013	80.33	80.56	80.1	80.33
01/14/2013	80.64	80.91	80.37	80.49
01/15/2013	80.6	81.1	80.29	81.1
01/16/2013	81.1	81.41	80.33	80.95
01/17/2013	80.33	80.95	79.4	80.95
01/18/2013	81.34	81.34	79.83	80.02
01/21/2013	80.49	80.83	79.83	80.56
01/22/2013	81.03	82.69	80.72	82.18
01/23/2013	83.15	84.31	82.76	83.61
01/24/2013	84	84.27	83.46	84
01/25/2013	83.96	85.16	83.96	84.81
01/28/2013	85.74	85.74	84.77	85.08
01/29/2013	84.85	85.2	84.04	84.35
01/30/2013	84.97	85.27	84.15	84.46
01/31/2013	84.54	84.62	83.73	83.73
02/01/2013	83.73	85.27	83.58	84.97
02/04/2013	84.93	85.93	84.85	85.93
02/05/2013	86.05	86.9	85.78	86.05
02/06/2013	86.28	87.28	85.74	86.43
02/07/2013	86.12	86.24	85.39	85.54
02/08/2013	86.01	87.59	86.01	87.4
02/11/2013	87.17	87.71	86.47	86.74
02/12/2013	87.48	87.48	86.24	86.39
02/13/2013	86.78	88.06	86.01	87.94
02/14/2013	87.59	88.09	87.09	87.28
02/15/2013	87.86	88.6	86.86	88.6
02/18/2013	88.71	88.71	88.02	88.06
02/19/2013	88.25	90.18	88.17	89.95
02/20/2013	89.91	91.26	89.79	90.57
02/21/2013	90.41	90.95	88.9	89.87
02/22/2013	90.33	91.65	89.99	91.26
02/25/2013	91.72	92.34	89.79	90.1
02/26/2013	89.6	90.33	88.79	89.91
02/27/2013	90.64	90.99	89.83	90.87
02/28/2013	90.91	92.26	90.68	91.99
03/01/2013	91.84	94.16	91.84	93.73
03/04/2013	93.93	93.96	92.92	93.04
03/05/2013	93.62	94.47	93.15	93.15
03/06/2013	93.77	94.04	92.81	92.96
03/07/2013	93.5	93.96	92.96	93.54
03/08/2013	93.77	94.12	92.92	93.27
03/11/2013	93.46	93.46	92.3	92.57
03/12/2013	92.26	92.81	92.07	92.57
03/13/2013	93.15	94.43	92.61	92.92
03/14/2013	92.88	93.58	91.88	92.23
03/15/2013	92.57	93.93	92.26	93.89
03/18/2013	92.73	94.58	92.42	94.47
03/19/2013	94.58	94.62	93.58	93.73
03/20/2013	94.39	94.58	92.38	93.04
03/21/2013	90.91	91.11	88.94	89.33
03/22/2013	88.87	89.6	88.25	88.83
03/25/2013	89.75	90.57	89.06	89.6
03/26/2013	89.87	90.57	89.41	89.52
03/27/2013	89.56	90.02	88.25	88.52
03/28/2013	88.79	90.45	88.79	89.91
04/02/2013	90.02	91.92	89.99	91.72
04/03/2013	91.45	91.61	90.14	90.41
04/04/2013	90.72	90.8	89.1	89.1
04/05/2013	89.06	89.75	87.01	87.55
04/08/2013	88.13	89.02	87.9	88.67
04/09/2013	89.87	89.87	87.09	87.24
04/10/2013	87.86	90.33	87.48	89.91
04/11/2013	90.14	90.64	89.6	89.6
04/12/2013	89.21	89.6	87.4	87.63
04/15/2013	87.32	88.02	85.2	85.62
04/16/2013	85.35	86.74	84.77	86.59
04/17/2013	86.97	87.59	84.58	84.81
04/18/2013	85.2	86.97	84.81	86.05
04/19/2013	86.59	86.78	85.43	85.58
04/22/2013	86.12	86.9	85.66	85.66
04/23/2013	85.39	89.18	85.39	89.18
04/24/2013	89.48	89.48	87.4	87.71
04/25/2013	88.21	88.75	86.43	86.7
04/26/2013	86.51	87.36	86.51	86.86
04/29/2013	87.32	87.78	86.43	87.09
04/30/2013	87.67	87.67	86.47	86.78
05/02/2013	85.89	86.12	82.07	85.51
05/03/2013	86.2	86.7	85.24	86.39
05/06/2013	86.9	86.9	85.85	86.24
05/07/2013	86.78	86.78	85.78	85.78
05/08/2013	86.47	89.52	86.05	88.6
05/10/2013	89.21	89.87	87.98	88.56
05/13/2013	88.83	90.1	88.17	88.36
05/14/2013	88.36	89.41	87.51	88.98
05/15/2013	89.6	90.84	89.25	90.49
05/16/2013	90.84	91.18	87.9	88.83
05/17/2013	87.67	88.25	85.82	85.93
05/21/2013	86.66	87.28	85.39	86.47
05/22/2013	86.51	86.51	85.2	85.78
05/23/2013	84.97	85.54	84.66	85
05/24/2013	85.43	85.66	84.19	84.42
05/27/2013	84.97	84.97	83.03	83.69
05/28/2013	84.15	85.85	84.08	85.62
05/29/2013	85.51	86.01	83.42	83.96
05/30/2013	83.81	84.97	83.65	84.93
05/31/2013	84.93	85.12	83.38	83.5
06/03/2013	83.11	85.24	82.73	84.39
06/04/2013	84.58	84.81	83.38	84.27
06/05/2013	84.27	84.31	81.22	81.61
06/06/2013	81.49	83.15	81.49	82.34
06/07/2013	82.46	83.23	81.99	83.11
06/10/2013	83.23	83.92	82.57	83.07
06/11/2013	83.03	83.03	80.95	81.49
06/12/2013	81.64	82.18	80.83	80.99
06/13/2013	80.25	81.45	79.56	81.18
06/14/2013	81.53	81.91	80.76	81.22
06/17/2013	81.49	83.73	81.41	83.19
06/18/2013	83.46	83.88	82.92	82.92
06/19/2013	83.42	84.62	82.88	84.23
06/20/2013	83.07	83.23	79.98	80.29
06/21/2013	80.49	82.03	79.91	79.91
06/24/2013	79.56	79.98	77.82	77.82
06/25/2013	78.67	80.91	78.05	79.98
06/26/2013	80.02	80.41	78.09	78.52
06/27/2013	78.94	79.83	78.44	79.29
06/28/2013	80.14	80.14	78.36	78.36
07/01/2013	78.94	79.98	78.48	79.67
07/02/2013	79.91	80.33	78.4	79.79
07/03/2013	79.4	80.22	78.79	79.98
07/04/2013	80.56	81.57	80.1	81.3
07/05/2013	81.64	82.73	81.06	81.14
07/08/2013	81.76	82.38	81.45	81.72
07/09/2013	81.84	83.34	81.72	83.03
07/10/2013	83.03	83.19	81.68	82.46
07/11/2013	82.96	83.19	82.38	82.76
07/12/2013	82.73	83.58	82.34	82.61
07/15/2013	82.42	83.23	82.42	82.76
07/16/2013	83.03	83.69	82.15	82.46
07/17/2013	81.49	82.92	79.37	82.61
07/18/2013	82.07	82.26	80.83	81.1
07/19/2013	81.37	81.57	80.95	81.34
07/22/2013	81.1	81.37	80.1	80.56
07/23/2013	80.33	81.91	80.29	81.41
07/24/2013	81.61	82.3	80.68	81.88
07/25/2013	82.15	82.46	80.6	80.87
07/26/2013	80.91	81.26	80.41	80.6
07/29/2013	80.56	81.76	80.52	81.49
07/30/2013	81.53	81.99	81.18	81.61
07/31/2013	81.3	81.72	80.91	80.91
08/02/2013	81.57	82.53	81.3	81.95
08/05/2013	81.99	83	81.95	82.57
08/06/2013	82.96	84.31	82.73	83.23
08/07/2013	83.23	83.23	82.18	82.49
08/08/2013	82.8	83	81.91	82.3
08/09/2013	82.46	82.65	81.95	82.34
08/12/2013	82.18	82.92	82.15	82.69
08/13/2013	83.11	84.77	82.73	83.88
08/14/2013	84.35	85.82	84.12	84.97
08/15/2013	85.35	85.39	83.61	84
08/16/2013	84.73	84.73	83.85	84.54
08/19/2013	84.58	84.97	83.92	84.66
08/20/2013	84.58	84.97	83.92	84.7
08/21/2013	85.08	85.24	84.42	84.58
08/22/2013	84.31	85.04	83.85	84.15
08/23/2013	83.85	84.77	83.65	84.7
08/26/2013	85.31	85.47	84.35	84.54
08/27/2013	84.19	84.62	83.07	83.15
08/28/2013	83.03	83.03	81.34	82.18
08/29/2013	82.15	82.26	81.18	82.03
08/30/2013	81.99	82.26	80.99	81.84
09/02/2013	81.99	82.88	81.99	82.65
09/03/2013	82.92	83.54	82.57	82.88
09/04/2013	83.34	83.77	82.3	83
09/05/2013	83.38	83.85	83.15	83.65
09/06/2013	83.61	84.46	83.61	83.73
09/09/2013	83.69	83.92	82.18	82.53
09/10/2013	83.11	84.81	83.11	84.23
09/11/2013	84.23	85.27	84.08	85.04
09/12/2013	84.97	85.54	83.34	84.12
09/13/2013	84.19	84.66	84.04	84.27
09/16/2013	87.05	87.17	83.85	84
09/17/2013	84.15	84.46	83.65	83.85
09/18/2013	83.92	84.15	83.23	83.54
09/19/2013	84.5	84.7	83.61	83.73
09/20/2013	83.96	84.23	83.27	83.3
09/23/2013	83.23	83.5	82.26	82.73
09/24/2013	83.19	83.42	82.69	83.11
09/25/2013	83.03	84.08	82.96	83.46
09/26/2013	83.77	83.85	83.15	83.58
09/27/2013	83.85	84.31	83.42	84.15
09/30/2013	83.42	84.04	83.38	83.38
10/01/2013	83.73	84.15	83.3	83.77
10/02/2013	83.96	83.96	81.95	82.22
10/03/2013	82.3	82.65	81.53	81.61
10/04/2013	81.53	81.68	80.56	80.95
10/07/2013	81.1	81.18	80.52	80.56
10/08/2013	80.72	81.03	79.56	79.64
10/09/2013	79.4	79.56	78.67	78.67
10/10/2013	79.06	80.1	78.79	79.67
10/11/2013	79.94	80.99	79.6	80.14
10/14/2013	80.33	80.76	79.29	79.64
10/15/2013	80.1	80.29	79.4	79.91
10/16/2013	79.94	80.33	79.17	80.25
10/17/2013	80.37	80.37	79.48	79.75
10/18/2013	80.29	81.41	80.06	81.06
10/21/2013	81.45	82.22	81.3	82.15
10/22/2013	81.88	82.69	81.61	82.34
10/23/2013	82.46	83.15	82.38	82.42
10/24/2013	82.26	83.54	82.18	82.96
10/25/2013	82.38	82.65	81.68	82.57
10/28/2013	82.96	83	82.03	82.15
10/29/2013	81.76	82.46	81.76	81.95
10/30/2013	82.15	82.3	81.61	81.72
10/31/2013	82.38	83.11	81.68	82.11
11/01/2013	82.46	82.84	81.57	82.38
11/04/2013	82.76	83	82.26	82.69
11/05/2013	83.03	83.03	81.34	81.41
11/06/2013	81.8	82.03	80.64	81.22
11/07/2013	81.1	81.1	79.67	79.94
11/08/2013	79.6	80.64	79.17	80.33
11/11/2013	80.83	80.83	79.75	80.02
11/12/2013	80.14	80.14	79.44	79.56
11/13/2013	79.56	79.83	79.17	79.21
11/14/2013	79.91	79.94	79.17	79.29
11/15/2013	79.37	79.37	78.79	79.17
11/18/2013	79.64	79.64	78.86	79.17
11/19/2013	79.21	79.21	78.13	78.32
11/20/2013	78.13	78.55	77.59	77.98
11/21/2013	77.82	77.9	76.47	77.05
11/22/2013	77.59	77.74	76.86	76.86
11/25/2013	77.32	78.48	77.05	78.36
11/26/2013	78.21	78.67	78.05	78.25
11/27/2013	78.55	79.44	78.09	79.21
11/28/2013	79.71	79.71	78.82	79.02
11/29/2013	79.1	79.25	78.86	78.9
12/02/2013	79.37	79.37	78.25	78.52
12/03/2013	78.71	78.71	77.24	77.43
12/04/2013	77.28	77.51	76.62	76.86
12/05/2013	76.47	77.47	76.28	76.82
12/06/2013	77.09	77.67	76.51	77.24
12/09/2013	77.24	77.67	76.93	77.63
12/10/2013	77.16	78.21	76.89	76.93
12/11/2013	76.47	77.47	76.47	77.01
12/12/2013	76.93	76.93	75.54	75.89
12/13/2013	75.89	76.66	75.74	76.16
12/16/2013	75.85	76.35	75.39	76.08
12/17/2013	75.89	76.55	75.58	76.35
12/18/2013	76.43	77.24	76.43	76.66
12/19/2013	77.55	77.63	77.05	77.36
12/20/2013	77.82	77.94	76.93	77.24
12/23/2013	77.28	77.82	77.09	77.28
12/27/2013	77.28	78.79	77.24	78.05
12/30/2013	78.4	79.29	77.94	79.25

Menu

Create your free account now!

SGSN.SW: SGS S.A. Historical Data

2013 Historical Chart

Average

Low

High