U.S. Markets closed

SGS SA (SGSN.VX)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
2,250.00-10.00 (-0.44%)
At close: 5:31PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20172,261.002,267.002,247.002,250.002,250.0023,640
Sep 21, 20172,265.002,275.002,250.002,260.002,260.0020,612
Sep 20, 20172,263.002,267.002,256.002,262.002,262.0014,171
Sep 19, 20172,256.002,276.002,247.002,262.002,262.0027,239
Sep 18, 20172,244.002,256.002,239.002,252.002,252.0017,654
Sep 15, 20172,264.002,264.002,232.002,232.002,232.0047,013
Sep 14, 20172,240.002,260.002,240.002,260.002,260.0025,126
Sep 13, 20172,224.002,249.002,214.002,249.002,249.0032,592
Sep 12, 20172,249.002,249.002,226.002,230.002,230.0024,153
Sep 11, 20172,221.002,250.002,198.002,222.002,222.0047,632
Sep 08, 20172,184.002,189.002,163.002,187.002,187.0020,132
Sep 07, 20172,180.002,195.002,161.002,193.002,193.003,093
Sep 06, 20172,126.002,179.002,120.002,176.002,176.0042,490
Sep 05, 20172,138.002,163.002,135.002,136.002,136.0024,680
Sep 04, 20172,130.002,144.002,130.002,142.002,142.009,461
Sep 01, 20172,145.002,153.002,131.002,150.002,150.0019,971
Aug 31, 20172,129.002,149.002,129.002,143.002,143.0024,043
Aug 30, 20172,117.002,129.002,115.002,129.002,129.0021,691
Aug 29, 20172,123.002,124.002,097.002,112.002,112.0048,898
Aug 28, 20172,134.002,140.002,123.002,129.002,129.0014,257
Aug 25, 20172,163.002,163.002,143.002,149.002,149.0017,111
Aug 24, 20172,152.002,162.002,146.002,157.002,157.0019,301
Aug 23, 20172,158.002,162.002,146.002,155.002,155.0016,184
Aug 22, 20172,144.002,165.002,144.002,161.002,161.0014,300
Aug 21, 20172,130.002,153.002,127.002,144.002,144.0016,917
Aug 18, 20172,154.002,154.002,131.002,141.002,141.0020,085
Aug 17, 20172,166.002,170.002,155.002,169.002,169.0017,966
Aug 16, 20172,164.002,181.002,164.002,169.002,169.0016,138
Aug 15, 20172,160.002,171.002,150.002,154.002,154.0017,239
Aug 14, 20172,134.002,156.002,131.002,154.002,154.0017,988
Aug 11, 20172,142.002,142.002,120.002,127.002,127.003,665
Aug 10, 20172,168.002,168.002,143.002,149.002,149.0021,399
Aug 09, 20172,163.002,169.002,151.002,164.002,164.0019,188
Aug 08, 20172,177.002,191.002,177.002,186.002,186.002,182
Aug 07, 20172,187.002,188.002,171.002,178.002,178.002,318
Aug 04, 20172,161.002,186.002,152.002,181.002,181.0024,507
Aug 03, 20172,165.002,176.002,150.002,175.002,175.007,873
Aug 02, 20172,138.002,182.002,138.002,164.002,164.005,706
Jul 31, 20172,150.002,165.002,138.002,138.002,138.0030,622
Jul 28, 20172,166.002,171.002,137.002,157.002,157.008,728
Jul 27, 20172,177.002,196.002,166.002,175.002,175.0029,039
Jul 26, 20172,173.002,181.002,165.002,175.002,175.004,030
Jul 25, 20172,195.002,195.002,165.002,170.002,170.004,440
Jul 24, 20172,209.002,230.002,192.002,193.002,193.002,693
Jul 21, 20172,250.002,258.002,211.002,214.002,214.0025,205
Jul 20, 20172,273.002,273.002,239.002,255.002,255.0019,829
Jul 19, 20172,255.002,266.002,244.002,260.002,260.0026,562
Jul 18, 20172,258.002,272.002,250.002,253.002,253.0027,601
Jul 17, 20172,331.002,338.002,241.002,261.002,261.0054,351
Jul 14, 20172,351.002,351.002,332.002,341.002,341.0011,455
Jul 13, 20172,334.002,342.002,327.002,342.002,342.0013,472
Jul 12, 20172,301.002,333.002,299.002,332.002,332.0014,594
Jul 11, 20172,320.002,320.002,291.002,296.002,296.002,523
Jul 10, 20172,302.002,322.002,289.002,320.002,320.0012,395
Jul 07, 20172,285.002,295.002,279.002,287.002,287.0018,222
Jul 06, 20172,311.002,322.002,283.002,290.002,290.0021,893
Jul 05, 20172,307.002,325.002,303.002,316.002,316.0014,987
Jul 04, 20172,319.002,346.002,311.002,320.002,320.0013,668
Jul 03, 20172,337.002,339.502,323.002,323.002,323.001,881
Jun 30, 20172,308.002,340.002,307.002,318.002,318.002,394
Jun 29, 20172,344.002,352.002,305.002,310.002,310.0018,959
Jun 28, 20172,346.002,347.002,322.002,342.002,342.0018,672
Jun 27, 20172,372.002,377.002,353.002,355.002,355.0014,419
Jun 26, 20172,361.002,384.002,345.002,375.002,375.0015,315
Jun 23, 20172,366.002,367.002,359.002,364.002,364.0017,149
Jun 22, 20172,377.002,380.002,357.002,362.502,362.503,188
Jun 21, 20172,382.002,385.002,370.002,378.002,378.0018,179
Jun 20, 20172,411.002,411.002,391.002,393.002,393.001,597
Jun 19, 20172,399.002,406.002,386.002,402.002,402.0015,303
Jun 16, 20172,363.002,382.002,361.002,379.002,379.002,804
Jun 15, 20172,342.002,352.002,328.002,351.002,351.0024,055
Jun 14, 20172,326.002,351.002,326.002,344.002,344.0018,649
Jun 13, 20172,307.002,329.002,299.002,319.002,319.0018,450
Jun 12, 20172,320.002,320.002,294.002,295.002,295.0016,755
Jun 09, 20172,308.002,327.002,302.002,320.002,320.0016,813
Jun 08, 20172,300.002,321.002,295.002,299.002,299.0015,788
Jun 07, 20172,303.002,324.002,299.002,312.002,312.002,538
Jun 06, 20172,322.002,322.002,297.002,297.002,297.0019,199
Jun 02, 20172,334.002,334.002,315.002,322.002,322.0013,865
Jun 01, 20172,300.002,331.002,300.002,326.002,326.0018,271
May 31, 20172,296.002,314.002,296.002,305.002,305.0018,941
May 30, 20172,306.002,308.002,289.002,300.002,300.0019,648
May 29, 20172,315.002,319.002,303.002,316.002,316.006,516
May 26, 20172,321.002,322.002,296.002,316.002,316.0026,867
May 24, 20172,333.002,334.002,316.502,321.002,321.001,897
May 23, 20172,347.002,347.002,330.002,338.002,338.0016,988
May 22, 20172,333.002,348.002,323.002,345.002,345.0017,253
May 19, 20172,300.002,331.002,299.002,321.002,321.0023,826
May 18, 20172,315.002,316.002,282.002,299.002,299.0032,431
May 17, 20172,339.002,350.002,313.002,319.002,319.0028,705
May 16, 20172,330.002,355.002,324.002,355.002,355.0024,920
May 15, 20172,325.002,332.002,319.002,331.002,331.0023,575
May 12, 20172,306.002,320.002,294.002,320.002,320.0025,535
May 11, 20172,300.002,308.002,288.002,293.002,293.0029,963
May 10, 20172,298.002,305.002,272.002,304.002,304.0027,958
May 09, 20172,275.002,299.002,274.002,299.002,299.0023,816
May 08, 20172,256.002,270.002,249.002,268.002,268.0019,455
May 05, 20172,257.002,266.002,252.002,258.002,258.0026,747
May 04, 20172,274.002,274.002,256.002,264.002,264.0023,096
May 03, 20172,270.002,274.002,258.002,264.002,264.0016,927
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...