SGSN.SW: SGS S.A. Historical Data

2019 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 96.4976

CLOSE 96.5331

Low

LOW 84.77

High

HIGH 104.16

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2019	84.77	86.2	84.77	85.47
01/04/2019	85.82	87.94	85.74	87.67
01/07/2019	88.52	88.52	87.21	87.75
01/08/2019	88.09	89.02	87.4	88.33
01/09/2019	88.83	88.98	87.55	87.9
01/10/2019	87.13	89.68	87.13	89.25
01/11/2019	89.99	90.22	89.21	89.91
01/14/2019	89.18	89.68	87.82	88.36
01/15/2019	89.21	89.33	87.98	88.36
01/16/2019	88.98	89.37	87.4	88.98
01/17/2019	88.56	90.33	88.56	89.75
01/18/2019	90.76	91.61	90.45	91.45
01/21/2019	91.72	91.88	89.99	90.72
01/22/2019	88.29	91.76	88.29	90.8
01/23/2019	89.6	90.8	89.21	90.53
01/24/2019	90.37	91.96	90.37	91.92
01/25/2019	91.42	92.38	91.14	91.72
01/28/2019	91.18	92.03	90.99	91.42
01/29/2019	91.65	93.46	91.22	92.15
01/30/2019	92.57	92.84	91.96	92.15
01/31/2019	92.96	93.58	92.3	92.5
02/01/2019	92.38	93.46	92.38	92.92
02/04/2019	92.96	93.38	92.61	93.19
02/05/2019	91.96	94.66	91.96	94.58
02/06/2019	94.66	94.89	94.2	94.43
02/07/2019	94.43	94.43	93.04	93.08
02/08/2019	92.84	93.11	91.72	92.19
02/11/2019	93.38	94.23	92.69	94.16
02/12/2019	94.5	95.16	93.81	94.89
02/13/2019	95.28	95.9	94.58	94.97
02/14/2019	95.82	96.09	95.12	95.32
02/15/2019	95.7	96.2	94.97	95.9
02/18/2019	95.78	96.28	95.55	96.28
02/19/2019	95.93	96.24	95.43	95.59
02/20/2019	95.55	96.24	95.55	95.82
02/21/2019	96.28	96.98	95.66	96.55
02/22/2019	96.94	98.52	96.74	98.21
02/25/2019	98.37	98.71	97.83	98.41
02/26/2019	98.48	98.95	97.9	98.68
02/27/2019	97.98	98.33	97.36	97.63
02/28/2019	97.71	98.37	97.48	98.29
03/01/2019	99.02	99.49	97.86	98.02
03/04/2019	98.75	99.37	98.64	98.71
03/05/2019	98.91	99.49	98.21	99.49
03/06/2019	98.75	99.56	98.29	98.71
03/07/2019	98.48	99.45	98.17	98.52
03/08/2019	97.94	98.68	97.4	97.75
03/11/2019	98.44	98.87	97.59	98.6
03/12/2019	99.1	99.33	98.68	98.79
03/13/2019	98.68	99.29	98.48	99.18
03/14/2019	99.26	99.56	98.83	99.33
03/15/2019	99.72	100.41	99.26	100.41
03/18/2019	100.41	100.57	99.95	100.1
03/19/2019	100.41	100.72	100.14	100.61
03/20/2019	100.8	100.84	99.72	100.3
03/21/2019	98.21	99.33	98.14	99.33
03/22/2019	99.76	99.83	97.21	97.44
03/25/2019	96.55	97.9	95.82	96.67
03/26/2019	94.54	95.62	94.12	95.28
03/27/2019	95.9	95.93	94.5	94.74
03/28/2019	94.78	95.74	94.78	94.89
03/29/2019	95.59	96.01	95.2	95.7
04/01/2019	96.36	96.59	95.86	96.13
04/02/2019	96.44	97.17	96.05	96.94
04/03/2019	96.24	98.37	96.24	98.14
04/04/2019	98.21	98.33	97.83	98.21
04/05/2019	98.1	98.98	97.79	98.87
04/08/2019	98.25	98.83	98.17	98.48
04/09/2019	98.48	98.71	97.9	97.94
04/10/2019	98.17	99.41	98.1	99.41
04/11/2019	99.45	100.26	99.22	99.64
04/12/2019	100.22	100.34	99.76	100.26
04/15/2019	100.1	100.8	100.07	100.61
04/16/2019	100.72	101.15	100.26	100.92
04/17/2019	101.07	102.38	100.68	102
04/18/2019	102.34	102.65	101.61	102.65
04/23/2019	102.65	102.77	102.19	102.73
04/24/2019	102.54	103.27	102.54	102.92
04/25/2019	102.89	103	101.84	102.31
04/26/2019	102.73	102.73	101.8	102.31
04/29/2019	101.8	103.19	101.8	103.08
04/30/2019	103.19	104.16	102.92	103.85
05/02/2019	103.43	103.81	102.15	102.31
05/03/2019	101.84	102.42	101.69	101.92
05/06/2019	100.95	101.26	100.26	101.26
05/07/2019	101.11	101.8	99.1	99.22
05/08/2019	98.87	99.95	98.68	99.95
05/09/2019	99.64	99.68	98.25	98.64
05/10/2019	99.45	99.68	98.06	98.1
05/13/2019	97.94	98.29	96.44	96.71
05/14/2019	96.94	97.59	96.59	97.48
05/15/2019	97.71	97.83	96.78	97.59
05/16/2019	97.59	98.98	97.32	98.98
05/17/2019	98.98	98.98	97.94	98.56
05/20/2019	98.71	98.83	97.48	98.1
05/21/2019	98.87	99.1	98.17	98.64
05/22/2019	98.06	99.83	98.06	99.53
05/23/2019	99.06	99.06	97.59	98.02
05/24/2019	98.41	98.87	98.14	98.25
05/27/2019	98.64	98.95	98.02	98.37
05/28/2019	98.64	99.14	98.06	98.83
05/29/2019	98.21	98.52	97.25	97.71
05/31/2019	97.13	98.14	97.13	97.9
06/03/2019	97.48	98.41	96.71	98.33
06/04/2019	97.56	98.64	97.56	98.25
06/05/2019	98.56	99.95	98.21	99.53
06/06/2019	99.53	100.26	99.02	99.22
06/07/2019	100.1	100.61	99.45	99.83
06/11/2019	98.48	100.53	98.25	100.07
06/12/2019	100.14	100.92	99.76	100.57
06/13/2019	100.8	101.22	100.1	100.38
06/14/2019	100.45	100.45	99.56	99.72
06/17/2019	99.95	100.14	99.29	99.64
06/18/2019	99.41	100.72	98.83	100.57
06/19/2019	99.45	99.83	98.75	99.29
06/20/2019	100.22	100.26	99.53	99.53
06/21/2019	99.26	99.95	98.29	98.29
06/24/2019	98.68	99.56	97.9	98.25
06/25/2019	98.25	98.48	97.75	97.9
06/26/2019	97.63	97.67	96.59	96.94
06/27/2019	97.52	97.71	96.71	96.82
06/28/2019	94.62	96.09	94.12	96.05
07/01/2019	96.71	97.32	95.2	95.2
07/02/2019	95.7	97.36	95.39	97.09
07/03/2019	97.59	98.33	96.71	97.09
07/04/2019	97.4	97.48	96.86	97.09
07/05/2019	97.44	97.44	95.39	95.47
07/08/2019	95.62	96.44	95.62	96.01
07/09/2019	95.7	95.9	94.97	95.2
07/10/2019	94.08	95.24	92.69	95.01
07/11/2019	95.28	95.7	94.81	95.24
07/12/2019	95.39	96.28	95.35	95.82
07/15/2019	96.51	97.13	95.93	96.94
07/16/2019	96.98	97.05	96.36	96.71
07/17/2019	96.94	98.29	96.94	97.86
07/18/2019	95.39	96.32	92.88	93.96
07/19/2019	94.08	94.08	91.34	92.92
07/22/2019	91.03	92.73	90.76	92.73
07/23/2019	94.7	95.43	93.42	94.27
07/24/2019	94.47	94.66	93.62	93.96
07/25/2019	95.2	95.2	93.62	94.35
07/26/2019	94.16	96.13	94.16	96.01
07/29/2019	96.09	97.05	95.82	96.44
07/30/2019	96.17	96.59	95.74	95.97
07/31/2019	95.66	96.05	95.01	95.01
08/02/2019	93.46	94.85	92.42	92.73
08/05/2019	92.19	92.34	91.18	91.53
08/06/2019	91.61	92.54	90.87	91.53
08/07/2019	91.72	93.46	91.61	92.38
08/08/2019	92.92	93.19	92.3	92.69
08/09/2019	92.81	92.96	92.38	92.81
08/12/2019	93.11	93.96	92.3	92.69
08/13/2019	91.99	93.35	91.45	92.88
08/14/2019	92.84	92.96	90.45	90.68
08/15/2019	90.95	91.34	88.52	89.72
08/16/2019	89.68	91.53	89.68	91.26
08/19/2019	91.61	92.54	91.3	92.26
08/20/2019	92.26	92.69	91.3	91.3
08/21/2019	91.38	93.04	91.38	92.57
08/22/2019	92.38	92.73	91.96	92.3
08/23/2019	92.96	93.58	91.3	91.57
08/26/2019	91.38	91.96	90.57	91.38
08/27/2019	91.53	92.03	90.99	91.92
08/28/2019	91.61	92.19	91.03	91.84
08/29/2019	91.53	92.84	91.26	92.65
08/30/2019	92.54	94.31	92.54	93.85
09/02/2019	93.81	95.43	93.42	95.01
09/03/2019	94.81	95.66	94.27	95.05
09/04/2019	95.93	95.93	94.93	95.2
09/05/2019	95.82	95.9	94.93	95.51
09/06/2019	95.82	96.51	95.82	96.47
09/09/2019	96.55	97.29	96.51	96.82
09/10/2019	96.98	97.05	94.54	95.16
09/11/2019	95.59	96.05	95.08	95.39
09/12/2019	96.24	96.94	95.74	96.82
09/13/2019	96.82	96.98	95.59	95.9
09/16/2019	95.51	95.74	94.62	94.62
09/17/2019	94.66	95.05	94.27	94.81
09/18/2019	94.7	95.74	94.47	95.47
09/19/2019	95.59	96.67	95.51	96.67
09/20/2019	97.05	97.05	94.93	94.93
09/23/2019	94.85	95.05	93.35	94.7
09/24/2019	94.35	95.16	94	94.5
09/25/2019	93.85	94.23	92.88	94.2
09/26/2019	94.39	95.74	94.16	95.16
09/27/2019	95.59	95.82	95.05	95.43
09/30/2019	95.28	95.74	94.97	95.55
10/01/2019	95.78	96.13	94.08	94.31
10/02/2019	93.85	94	92.07	92.15
10/03/2019	92.23	92.57	91.18	91.61
10/04/2019	91.99	92.5	91.45	92.46
10/07/2019	92.69	93	92.15	92.81
10/08/2019	92.84	92.92	90.95	91.3
10/09/2019	91.45	92.07	90.95	91.61
10/10/2019	91.72	92.15	90.91	91.8
10/11/2019	96.17	96.51	94.27	95.43
10/14/2019	96.44	96.55	94.16	94.16
10/15/2019	94.39	94.93	94.2	94.85
10/16/2019	94.85	95.47	94.43	94.93
10/17/2019	94.85	95.66	94.7	95.2
10/18/2019	95.24	95.59	94.39	94.66
10/21/2019	94.58	95.35	94.2	95.12
10/22/2019	95.16	95.78	94.7	95.78
10/23/2019	95.59	96.09	95.2	95.93
10/24/2019	96.24	97.48	95.59	97.32
10/25/2019	97.52	98.33	97.32	98.33
10/28/2019	98.44	98.98	97.98	98.91
10/29/2019	98.83	98.91	98.14	98.87
10/30/2019	98.68	99.76	98.64	99.45
10/31/2019	99.6	99.8	98.87	99.18
11/01/2019	99.8	99.83	98.6	98.6
11/04/2019	98.79	99.64	98.6	98.95
11/05/2019	99.02	99.41	98.64	98.95
11/06/2019	99.1	100.03	98.83	100.03
11/07/2019	98.87	99.1	97.17	97.98
11/08/2019	97.32	98.56	97.13	97.63
11/11/2019	97.63	97.63	96.71	97.36
11/12/2019	97.63	98.21	97.21	98.06
11/13/2019	97.79	98.79	97.52	98.33
11/14/2019	98.33	98.56	97.75	98.37
11/15/2019	98.83	99.26	98.33	98.52
11/18/2019	98.75	99.1	98.29	98.68
11/19/2019	99.37	99.64	98.95	99.1
11/20/2019	98.83	99.29	98.37	98.68
11/21/2019	99.26	99.49	98.25	98.33
11/22/2019	98.79	99.14	98.29	98.83
11/25/2019	99.02	100.03	98.91	99.76
11/26/2019	100.07	100.1	99.18	99.95
11/27/2019	100.22	100.38	99.68	100.07
11/28/2019	100.18	100.38	99.87	100.38
11/29/2019	99.91	100.72	99.6	100.49
12/02/2019	100.41	101.73	99.53	99.83
12/03/2019	99.83	100.14	98.95	99.06
12/04/2019	98.87	100.49	98.6	99.91
12/05/2019	98.6	100.45	98.6	99.83
12/06/2019	99.95	101.22	99.72	101.22
12/09/2019	101.26	101.3	100.41	100.57
12/10/2019	100.3	100.88	99.26	100.88
12/11/2019	100.99	100.99	100.03	100.84
12/12/2019	100.88	101.22	100.03	101.03
12/13/2019	101.34	101.5	100.22	100.49
12/16/2019	101.26	101.46	100.68	101.15
12/17/2019	101.38	101.61	100.57	100.84
12/18/2019	100.92	101.65	100.65	100.95
12/19/2019	101.34	101.57	100.76	101.46
12/20/2019	102.07	102.31	101.57	102
12/23/2019	102.31	102.73	102.15	102.5
12/27/2019	102.85	103.19	102.58	102.92
12/30/2019	103	103	102.04	102.38

Menu

Create your free account now!

SGSN.SW: SGS S.A. Historical Data

2019 Historical Chart

Average

Low

High