SGSN.SW: SGS S.A. Historical Data

2021 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 108.1235

CLOSE 108.1275

Low

LOW 100.22

High

HIGH 118.72

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	103.89	103.89	102.65	103.16
01/05/2021	102.89	103	101.96	102.23
01/06/2021	102.04	103.54	101.61	103.31
01/07/2021	103.89	104.16	103.19	103.54
01/08/2021	103.93	104.39	103.35	103.7
01/11/2021	104.08	104.66	103.74	104.24
01/12/2021	104.16	104.35	103.31	104.24
01/13/2021	104.24	105.36	103.7	104.74
01/14/2021	104.86	106.21	104.12	105.2
01/15/2021	105.05	105.16	104.16	104.7
01/18/2021	104.62	105.63	104.47	105.13
01/19/2021	105.94	105.94	104.2	104.39
01/20/2021	104.82	105.67	104.55	105.55
01/21/2021	106.21	106.52	105.16	105.9
01/22/2021	106.44	106.63	105.4	105.78
01/25/2021	106.21	106.36	105.7	106.09
01/26/2021	106.09	107.17	105.47	106.79
01/27/2021	105.43	106.9	105.24	106.01
01/28/2021	105.63	107.13	104.93	105.59
01/29/2021	104.97	107.1	104.43	104.62
02/01/2021	104.89	105.47	103.62	104.55
02/02/2021	104.86	105.9	104.28	105.28
02/03/2021	105.43	106.67	105.09	105.32
02/04/2021	105.32	106.59	105.05	106.4
02/05/2021	106.17	106.28	105.28	105.59
02/08/2021	105.82	106.71	105.47	105.86
02/09/2021	105.67	105.98	104.58	105.16
02/10/2021	105.2	105.94	104.7	105.16
02/11/2021	104.39	104.89	103.77	104.55
02/12/2021	104.66	105.67	104.31	105.4
02/15/2021	105.4	106.98	105.36	106.63
02/16/2021	106.28	107.4	106.28	106.79
02/17/2021	106.75	106.79	105.59	106.01
02/18/2021	106.32	106.59	104.28	104.86
02/19/2021	104.28	105.36	104.24	104.47
02/22/2021	104.47	104.47	101.8	102.38
02/23/2021	102.23	102.73	100.84	102.65
02/24/2021	103.81	103.81	102.15	103.31
02/25/2021	104.24	104.24	102.5	102.81
02/26/2021	101.5	102.04	100.22	100.22
03/01/2021	101.19	102.27	100.95	102.04
03/02/2021	102.5	102.58	101.53	102.19
03/03/2021	102.69	103.23	101.77	102.42
03/04/2021	102.42	103.04	101.8	102.34
03/05/2021	101.5	101.77	100.22	101.03
03/08/2021	101.46	101.88	100.95	101.88
03/09/2021	101.19	103.58	100.8	103.16
03/10/2021	103.12	104.82	102.31	104.47
03/11/2021	104.43	105.78	104.35	105.28
03/12/2021	104.97	106.05	104.82	105.47
03/15/2021	105.47	106.48	105.43	105.67
03/16/2021	106.01	106.05	104.62	105.13
03/17/2021	104.78	105.63	104.51	105.47
03/18/2021	105.36	105.4	103.85	104.89
03/19/2021	104.01	104.93	103.89	103.89
03/22/2021	103.58	105.43	102.54	105.09
03/23/2021	105.24	106.32	104.74	106.32
03/24/2021	106.36	107.25	105.94	106.48
03/25/2021	104.08	104.82	103.62	104.01
03/26/2021	104.47	104.58	102.77	102.96
03/29/2021	103.31	105.05	103.19	104.43
03/30/2021	105.01	105.47	103.93	105.05
03/31/2021	104.97	105.47	103.46	103.54
04/01/2021	104.2	104.93	103.19	104.82
04/06/2021	105.51	105.67	104.58	105.47
04/07/2021	105.55	105.74	104.7	104.74
04/08/2021	104.7	106.13	104.47	105.86
04/09/2021	106.17	106.55	105.7	106.44
04/12/2021	106.4	106.71	105.24	105.59
04/13/2021	105.55	105.63	104.47	104.93
04/14/2021	104.74	104.82	103.93	104.08
04/15/2021	103.89	104.51	103.23	103.58
04/16/2021	103.31	104.58	103.31	104.47
04/19/2021	104.43	105.55	104.39	105.47
04/20/2021	105.82	105.82	104.97	105.43
04/21/2021	105.82	106.36	105.32	105.86
04/22/2021	106.01	106.44	105.2	105.24
04/23/2021	105.24	106.25	105.09	105.55
04/26/2021	105.47	105.55	104.51	104.51
04/27/2021	104.31	104.66	103.81	104.51
04/28/2021	104.86	105.2	104.31	104.7
04/29/2021	105.01	105.4	104.01	104.35
04/30/2021	104.7	105.05	103.81	104.28
05/03/2021	104.74	105.36	104.43	104.89
05/04/2021	104.82	105.2	103.89	104.08
05/05/2021	104.39	105.55	104.35	105.36
05/06/2021	105.28	105.7	104.97	105.4
05/07/2021	105.63	106.36	105.63	106.25
05/10/2021	106.01	106.79	105.7	106.21
05/11/2021	105.74	106.09	104.39	105.2
05/12/2021	105.7	105.7	104.7	104.82
05/14/2021	105.74	105.9	105.13	105.59
05/17/2021	105.94	105.94	105.16	105.47
05/18/2021	106.21	106.21	105.09	105.32
05/19/2021	104.58	104.7	102.58	103.5
05/20/2021	104.01	104.62	103.08	104.58
05/21/2021	104.66	104.66	103.81	104.35
05/25/2021	104.82	106.13	104.58	105.7
05/26/2021	106.21	108.25	105.94	107.87
05/27/2021	108.6	109.45	107.98	108.72
05/28/2021	109.03	109.3	108.33	108.72
05/31/2021	108.91	109.22	108.25	108.25
06/01/2021	108.72	108.99	107.71	107.87
06/02/2021	107.52	108.06	107.1	107.48
06/03/2021	107.56	107.64	106.48	107.13
06/04/2021	106.9	107.21	106.25	106.94
06/07/2021	107.17	107.6	106.67	107.1
06/08/2021	107.02	108.49	106.71	108.14
06/09/2021	108.14	108.52	107.71	108.37
06/10/2021	108.52	108.52	107.25	107.64
06/11/2021	107.75	108.68	107.48	108.33
06/14/2021	109.06	109.14	108.33	108.79
06/15/2021	109.3	109.57	108.99	109.22
06/16/2021	109.64	110.15	109.26	109.68
06/17/2021	109.26	110.03	108.33	109.61
06/18/2021	109.18	110.57	108.99	109.03
06/21/2021	108.72	110.34	108.68	110.34
06/22/2021	110.03	110.8	109.72	110.69
06/23/2021	110.76	110.96	109.95	110.15
06/24/2021	110.18	111.3	110.18	111
06/25/2021	111.23	111.23	109.84	110.53
06/28/2021	110.53	111.58	110.46	110.53
06/29/2021	110.73	111.38	110.42	110.73
06/30/2021	110.65	110.92	109.84	110.22
07/01/2021	110.69	111.03	109.45	110.38
07/02/2021	110.65	111	110.22	110.65
07/05/2021	110.53	110.84	110.07	110.76
07/06/2021	110.46	111.19	110.38	110.96
07/07/2021	111.3	112.66	111.15	112.66
07/08/2021	112.15	112.27	110.84	111.58
07/09/2021	111.61	112.31	111.46	111.85
07/12/2021	111.85	113.35	111.54	113.24
07/13/2021	113.08	113.54	112.81	113.43
07/14/2021	113	113.12	112.08	112.81
07/15/2021	112.93	113.66	112.35	112.42
07/16/2021	113.27	113.27	112.46	113.04
07/19/2021	112	112.77	109.68	110.73
07/20/2021	111.61	111.73	110.38	110.76
07/21/2021	111.03	111.85	110.8	111.3
07/22/2021	112	112.89	111.42	112.62
07/23/2021	112.85	113.39	112.12	113.04
07/26/2021	112.7	112.7	111.42	111.92
07/27/2021	111.46	111.73	110.96	111.42
07/28/2021	112.39	113.04	112	112.66
07/29/2021	112.77	113.7	112.39	113.51
07/30/2021	112.81	113.74	112.58	113.27
08/02/2021	113.62	113.74	112.15	113
08/03/2021	112.85	113.62	112.58	113.39
08/04/2021	113.51	113.97	113.27	113.39
08/05/2021	113.54	113.82	112.93	112.93
08/06/2021	112.66	113.04	112	112.15
08/09/2021	112.23	112.58	111.77	112
08/10/2021	111.77	112.04	111.3	111.69
08/11/2021	111.61	111.85	110.92	111.15
08/12/2021	111.34	111.38	110.46	111.27
08/13/2021	111.07	111.3	110.15	110.42
08/16/2021	110.07	110.38	109.18	109.57
08/17/2021	109.34	109.88	108.95	109.8
08/18/2021	109.3	110.69	109.3	110.34
08/19/2021	109.91	110.38	108.99	110.3
08/20/2021	110.38	110.65	109.88	110.49
08/23/2021	111.03	111.19	110.22	110.96
08/24/2021	111.42	111.42	110.46	110.8
08/25/2021	110.84	111.03	109.84	110.18
08/26/2021	110.3	110.42	109.64	110.42
08/27/2021	110.73	111.19	110.07	111
08/30/2021	111.23	111.23	110.61	111
08/31/2021	110.8	111.96	110.76	111.15
09/01/2021	111.73	112.35	111.58	111.81
09/02/2021	112.04	112.46	111.58	111.65
09/03/2021	111.27	111.77	110.53	111.34
09/06/2021	111.65	112.31	111.3	111.65
09/07/2021	111.42	111.85	111.11	111.69
09/08/2021	111.11	111.19	110.3	110.88
09/09/2021	110.73	110.88	110.22	110.49
09/10/2021	110.65	111.11	110.42	110.65
09/13/2021	110.69	111.77	110.69	111.11
09/14/2021	111.69	112.23	111.23	112
09/15/2021	112.04	112.04	110.61	111.15
09/16/2021	111.81	112.62	111.5	112.19
09/17/2021	112.97	113.12	110.3	110.3
09/20/2021	109.18	109.84	108.83	109.64
09/21/2021	110.38	111	109.99	110.18
09/22/2021	110.46	110.76	109.88	110.69
09/23/2021	111.58	111.92	111.23	111.23
09/24/2021	110.84	111.07	110.18	110.69
09/27/2021	111	111.27	108.25	108.25
09/28/2021	108.14	108.14	104.51	105.09
09/29/2021	106.55	106.55	104.24	104.89
09/30/2021	104.82	105.47	104.82	105.28
10/01/2021	104.2	105.47	103.77	105.01
10/04/2021	104.66	105.24	104.12	104.43
10/05/2021	104.28	104.47	103.35	104.08
10/06/2021	103.31	103.62	102.15	103.35
10/07/2021	104.28	104.55	103.5	103.89
10/08/2021	103.85	104.16	103.08	104.16
10/11/2021	104.04	104.39	103.27	104.39
10/12/2021	103.27	104.89	103.16	104.89
10/13/2021	105.09	106.09	104.2	106.01
10/14/2021	106.01	106.59	105.74	106.59
10/15/2021	106.9	106.9	106.05	106.05
10/18/2021	106.09	107.1	105.78	106.82
10/19/2021	106.98	107.79	106.75	107.67
10/20/2021	107.37	108.25	107.06	107.64
10/21/2021	107.25	107.91	106.86	107.83
10/22/2021	107.87	108.18	107.48	107.48
10/25/2021	107.83	107.83	105.78	106.79
10/26/2021	107.1	107.1	106.32	106.48
10/27/2021	106.63	106.9	106.13	106.4
10/28/2021	106.21	107.06	106.01	106.21
10/29/2021	105.82	106.32	104.16	104.58
11/01/2021	105.2	106.55	104.66	106.09
11/02/2021	106.25	107.71	105.9	107.37
11/03/2021	107.06	108.29	106.67	108.14
11/04/2021	108.41	109.76	108.33	109.45
11/05/2021	109.37	110.07	107.6	107.87
11/08/2021	107.87	108.52	107.4	108.18
11/09/2021	108.18	108.68	107.67	108.37
11/10/2021	108.22	108.87	107.91	108.49
11/11/2021	108.18	108.68	107.67	107.75
11/12/2021	107.71	108.79	107.64	108.79
11/15/2021	108.41	110.07	108.41	109.68
11/16/2021	110.03	110.65	109.64	110.61
11/17/2021	110.3	112	110.3	111.65
11/18/2021	112.39	113.04	111.96	112.54
11/19/2021	113	113.66	112.27	113.16
11/22/2021	113.66	113.66	112.73	112.77
11/23/2021	112.35	112.35	110.49	110.8
11/24/2021	111.19	112.27	110.96	111.27
11/25/2021	111.81	111.96	111.23	111.65
11/26/2021	109.53	111.77	109.34	110.26
11/29/2021	110.3	111.3	109.88	109.91
11/30/2021	109.84	109.88	107.25	107.25
12/01/2021	107.83	109.41	107.25	109.41
12/02/2021	108.91	110.07	108.33	110.07
12/03/2021	110.07	111.15	109.64	110.11
12/06/2021	110.8	112.97	110.61	112.62
12/07/2021	113.43	114.78	113.04	114.36
12/08/2021	114.43	115.71	113.89	113.93
12/09/2021	114.63	115.59	114.51	115.17
12/10/2021	114.32	115.32	113.97	114.82
12/13/2021	115.13	116.33	114.78	115.98
12/14/2021	116.06	116.36	114.01	114.28
12/15/2021	114.43	115.32	114.32	115.32
12/16/2021	115.98	117.02	114.94	116.79
12/17/2021	117.02	117.02	114.43	114.63
12/20/2021	112.62	113.85	111.42	113.04
12/21/2021	113.82	114.24	113.24	113.93
12/22/2021	114.01	114.28	113.27	114.24
12/23/2021	114.66	116.25	114.59	115.82
12/27/2021	115.82	116.98	115.82	116.79
12/28/2021	117.1	118.18	116.9	117.99
12/29/2021	118.02	118.53	117.64	118.14
12/30/2021	118.06	118.72	117.68	117.68

Menu

Create your free account now!

SGSN.SW: SGS S.A. Historical Data

2021 Historical Chart

Average

Low

High