Comparing Back to the side-by-side chart ↗
St Galler Kantonalbank AG (SGKN.SW) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 45 out of 100 (momentum 80 · quality 51 · valuation 36), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +2.3% vs the 50-day and +9.5% vs the 200-day average, 2.2% below the 52-week high and +44.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: St Galler Kantonalbank AG trades 2.3% above its 50-day and 9.5% above its 200-day moving average. (as of 2026-11-02)
St Galler Kantonalbank serves households and small to mid-sized firms across Switzerland with everyday banking, mortgages and Lombard loans. It also runs asset management, structured products, equity and bond dealing, and advice on succession, inheritance and retirement planning.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SGKN.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 703.00 | 705.00 | 696.00 | 704.00 | -0.71% | 3,015 |
| 2026-10-30 | 704.00 | 709.00 | 701.00 | 709.00 | +1.00% | 2,856 |
| 2026-10-29 | 698.00 | 706.00 | 693.00 | 702.00 | +1.59% | 2,349 |
| 2026-10-28 | 694.00 | 703.00 | 690.00 | 691.00 | -0.86% | 2,836 |
| 2026-10-27 | 699.00 | 700.00 | 694.00 | 697.00 | -0.43% | 1,816 |
| 2026-10-26 | 702.00 | 707.00 | 699.00 | 700.00 | -0.43% | 1,148 |
| 2026-10-23 | 704.00 | 708.00 | 700.00 | 703.00 | -0.28% | 1,522 |
| 2026-10-22 | 708.00 | 708.00 | 696.00 | 705.00 | -0.28% | 2,130 |
| 2026-10-21 | 701.00 | 709.00 | 700.00 | 707.00 | +1.00% | 1,959 |
| 2026-10-20 | 700.00 | 704.00 | 698.00 | 700.00 | -0.14% | 1,949 |
| 2026-10-19 | 708.00 | 710.00 | 695.00 | 701.00 | -0.99% | 3,972 |
| 2026-10-16 | 706.00 | 720.00 | 706.00 | 708.00 | -0.42% | 1,703 |
| 2026-10-15 | 705.00 | 711.00 | 695.00 | 711.00 | +1.43% | 2,435 |
| 2026-10-14 | 700.00 | 704.00 | 695.00 | 701.00 | -0.71% | 3,602 |
| 2026-10-13 | 705.00 | 710.00 | 701.00 | 706.00 | +0.57% | 2,917 |
| 2026-10-12 | 703.00 | 709.00 | 699.00 | 702.00 | -0.14% | 2,145 |
| 2026-10-09 | 704.00 | 709.00 | 700.00 | 703.00 | -0.99% | 1,057 |
| 2026-10-08 | 706.00 | 712.00 | 705.00 | 710.00 | +0.85% | 1,798 |
| 2026-10-07 | 704.00 | 709.00 | 702.00 | 704.00 | -0.14% | 1,557 |
| 2026-10-06 | 708.00 | 718.00 | 705.00 | 705.00 | +0.00% | 2,178 |
| 2026-10-05 | 699.00 | 707.00 | 697.00 | 705.00 | +0.57% | 1,747 |
| 2026-10-02 | 692.00 | 701.00 | 690.00 | 701.00 | +1.15% | 2,218 |
| 2026-10-01 | 701.00 | 701.00 | 690.00 | 693.00 | -1.42% | 2,115 |
| 2026-09-30 | 710.00 | 711.00 | 695.00 | 703.00 | -0.14% | 2,692 |
| 2026-09-29 | 712.00 | 713.00 | 703.00 | 704.00 | -0.85% | 2,090 |
| 2026-09-28 | 712.00 | 716.00 | 708.00 | 710.00 | +0.14% | 3,514 |
| 2026-09-25 | 701.00 | 710.00 | 701.00 | 709.00 | +1.29% | 4,501 |
| 2026-09-24 | 688.00 | 703.00 | 688.00 | 700.00 | +1.30% | 3,941 |
| 2026-09-23 | 681.00 | 691.00 | 676.00 | 691.00 | +1.92% | 2,316 |
| 2026-09-22 | 687.00 | 693.00 | 678.00 | 678.00 | -1.31% | 2,351 |
| 2026-09-21 | 687.00 | 690.00 | 683.00 | 687.00 | +0.15% | 1,733 |
| 2026-09-18 | 675.00 | 689.00 | 673.00 | 686.00 | +1.33% | 11,126 |
| 2026-09-17 | 680.00 | 680.00 | 672.00 | 677.00 | -0.15% | 1,714 |
| 2026-09-16 | 681.00 | 683.00 | 674.00 | 678.00 | -0.29% | 1,922 |
| 2026-09-15 | 672.00 | 685.00 | 667.00 | 680.00 | +1.04% | 2,730 |
| 2026-09-14 | 665.00 | 676.00 | 665.00 | 673.00 | +1.82% | 2,567 |
| 2026-09-11 | 660.00 | 666.00 | 658.00 | 661.00 | +0.15% | 1,279 |
| 2026-09-10 | 662.00 | 671.00 | 660.00 | 660.00 | -0.45% | 1,456 |
| 2026-09-09 | 675.00 | 675.00 | 662.00 | 663.00 | -1.78% | 1,661 |
| 2026-09-08 | 679.00 | 682.00 | 675.00 | 675.00 | -0.59% | 2,149 |
| 2026-09-07 | 672.00 | 681.00 | 668.00 | 679.00 | +0.74% | 3,037 |
| 2026-09-04 | 679.00 | 679.00 | 666.00 | 674.00 | -0.74% | 2,443 |
| 2026-09-03 | 655.00 | 683.00 | 655.00 | 679.00 | +2.88% | 7,924 |
| 2026-09-02 | 670.00 | 676.00 | 652.00 | 660.00 | -0.60% | 4,388 |
| 2026-09-01 | 655.00 | 669.00 | 655.00 | 664.00 | +1.22% | 4,631 |
| 2026-08-31 | 650.00 | 659.00 | 649.00 | 656.00 | +0.46% | 2,934 |
| 2026-08-28 | 653.00 | 656.00 | 649.00 | 653.00 | +0.00% | 1,300 |
| 2026-08-27 | 648.00 | 653.00 | 646.00 | 653.00 | +0.46% | 2,148 |
| 2026-08-26 | 655.00 | 660.00 | 649.00 | 650.00 | -0.15% | 2,273 |
| 2026-08-25 | 647.00 | 656.00 | 643.00 | 651.00 | +0.77% | 1,514 |
| 2026-08-24 | 646.00 | 657.00 | 643.00 | 646.00 | +0.16% | 2,175 |
| 2026-08-21 | 637.00 | 650.00 | 637.00 | 645.00 | +0.94% | 1,956 |
| 2026-08-20 | 637.00 | 642.00 | 635.00 | 639.00 | +0.16% | 1,279 |
| 2026-08-19 | 639.00 | 643.00 | 637.00 | 638.00 | -0.31% | 1,769 |
| 2026-08-18 | 637.00 | 644.00 | 636.00 | 640.00 | +0.47% | 1,603 |
| 2026-08-17 | 634.00 | 650.00 | 633.00 | 637.00 | +0.47% | 2,428 |
| 2026-08-14 | 630.00 | 635.00 | 627.00 | 634.00 | +0.48% | 1,627 |
| 2026-08-13 | 630.00 | 634.00 | 628.00 | 631.00 | +0.48% | 2,311 |
| 2026-08-12 | 630.00 | 637.00 | 624.00 | 628.00 | -0.48% | 3,879 |
| 2026-08-11 | 638.00 | 639.00 | 631.00 | 631.00 | -0.94% | 2,398 |
| 2026-08-10 | 640.00 | 641.00 | 630.00 | 637.00 | -0.31% | 2,387 |
| 2026-08-07 | 648.00 | 648.00 | 637.00 | 639.00 | -1.39% | 1,206 |
| 2026-08-06 | 640.00 | 652.00 | 637.00 | 648.00 | +1.09% | 2,804 |
| 2026-08-05 | 639.00 | 643.00 | 633.00 | 641.00 | -0.16% | 2,504 |
| 2026-08-04 | 642.00 | 646.00 | 640.00 | 642.00 | -0.62% | 1,828 |
| 2026-08-03 | 649.00 | 655.00 | 642.00 | 646.00 | -0.62% | 1,746 |
| 2026-07-31 | 649.00 | 653.00 | 646.00 | 650.00 | +0.00% | 1,406 |
| 2026-07-30 | 651.00 | 656.00 | 649.00 | 650.00 | -0.31% | 1,203 |
| 2026-07-29 | 662.00 | 662.00 | 648.00 | 652.00 | -1.51% | 3,257 |
| 2026-07-28 | 663.00 | 665.00 | 659.00 | 662.00 | +0.30% | 3,100 |
| 2026-07-27 | 667.00 | 668.00 | 659.00 | 660.00 | -0.75% | 1,865 |
| 2026-07-24 | 666.00 | 666.00 | 658.00 | 665.00 | +0.15% | 1,464 |
| 2026-07-23 | 669.00 | 671.00 | 663.00 | 664.00 | -0.75% | 2,005 |
| 2026-07-22 | 659.00 | 672.00 | 656.00 | 669.00 | +1.83% | 4,542 |
| 2026-07-21 | 652.00 | 657.00 | 650.00 | 657.00 | +0.61% | 1,953 |
| 2026-07-20 | 660.00 | 664.00 | 652.00 | 653.00 | -1.36% | 2,327 |
| 2026-07-17 | 659.00 | 668.00 | 656.00 | 662.00 | +0.76% | 3,961 |
| 2026-07-16 | 654.00 | 660.00 | 653.00 | 657.00 | +1.08% | 2,923 |
| 2026-07-15 | 648.00 | 655.00 | 645.00 | 650.00 | +0.15% | 2,175 |
| 2026-07-14 | 651.00 | 652.00 | 644.00 | 649.00 | -0.46% | 2,280 |
| 2026-07-13 | 645.00 | 654.00 | 642.00 | 652.00 | +0.93% | 2,818 |
| 2026-07-10 | 648.00 | 655.00 | 643.00 | 646.00 | -0.77% | 2,105 |
| 2026-07-09 | 650.00 | 655.00 | 644.00 | 651.00 | +0.00% | 2,282 |
| 2026-07-08 | 642.00 | 660.00 | 641.00 | 651.00 | +1.24% | 3,914 |
| 2026-07-07 | 640.00 | 646.00 | 638.00 | 643.00 | +0.31% | 1,783 |
| 2026-07-06 | 648.00 | 648.00 | 633.00 | 641.00 | -0.62% | 1,529 |
| 2026-07-03 | 648.00 | 648.00 | 634.00 | 645.00 | -0.15% | 1,659 |
| 2026-07-02 | 643.00 | 650.00 | 640.00 | 646.00 | +0.78% | 4,204 |
| 2026-07-01 | 641.00 | 645.00 | 639.00 | 641.00 | -0.16% | 2,563 |
| 2026-06-30 | 641.00 | 646.00 | 638.00 | 642.00 | +0.00% | 2,703 |
| 2026-06-29 | 642.00 | 648.00 | 639.00 | 642.00 | +0.00% | 3,158 |
| 2026-06-26 | 631.00 | 645.00 | 629.00 | 642.00 | +1.74% | 8,197 |
| 2026-06-25 | 635.00 | 639.00 | 629.00 | 631.00 | -1.25% | 2,264 |
| 2026-06-24 | 633.00 | 639.00 | 625.00 | 639.00 | +0.95% | 2,292 |
| 2026-06-23 | 624.00 | 634.00 | 620.00 | 633.00 | +1.28% | 2,361 |
| 2026-06-22 | 627.00 | 627.00 | 620.00 | 625.00 | +0.16% | 1,131 |
| 2026-06-19 | 630.00 | 630.00 | 617.00 | 624.00 | -0.16% | 2,483 |
| 2026-06-18 | 633.00 | 636.00 | 622.00 | 625.00 | -1.26% | 2,432 |
| 2026-06-17 | 625.00 | 633.00 | 618.00 | 633.00 | +1.61% | 4,725 |
| 2026-06-16 | 630.00 | 633.00 | 621.00 | 623.00 | -0.95% | 1,734 |
| 2026-06-15 | 635.00 | 635.00 | 623.00 | 629.00 | -0.32% | 2,853 |
| 2026-06-12 | 628.00 | 635.00 | 628.00 | 631.00 | +0.64% | 2,019 |
| 2026-06-11 | 630.00 | 635.00 | 625.00 | 627.00 | -0.79% | 1,502 |
| 2026-06-10 | 630.00 | 636.00 | 627.00 | 632.00 | +0.32% | 1,237 |
| 2026-06-09 | 636.00 | 638.00 | 629.00 | 630.00 | -0.63% | 2,584 |
| 2026-06-08 | 636.00 | 640.00 | 630.00 | 634.00 | -0.47% | 1,720 |
| 2026-06-05 | 641.00 | 641.00 | 631.00 | 637.00 | +0.00% | 1,718 |
| 2026-06-04 | 640.00 | 647.00 | 637.00 | 637.00 | -0.78% | 1,953 |
| 2026-06-03 | 639.00 | 648.00 | 638.00 | 642.00 | +0.31% | 3,894 |
| 2026-06-02 | 631.00 | 642.00 | 629.00 | 640.00 | +1.59% | 2,186 |
| 2026-06-01 | 638.00 | 639.00 | 627.00 | 630.00 | -1.72% | 2,552 |
| 2026-05-29 | 632.00 | 642.00 | 632.00 | 641.00 | +1.42% | 2,776 |
| 2026-05-28 | 624.00 | 636.00 | 618.00 | 632.00 | +1.28% | 3,564 |
| 2026-05-27 | 617.00 | 625.00 | 609.00 | 624.00 | +2.13% | 2,076 |
| 2026-05-26 | 605.00 | 617.00 | 605.00 | 611.00 | +0.49% | 1,928 |
| 2026-05-22 | 617.00 | 620.00 | 601.00 | 608.00 | -1.62% | 3,086 |
| 2026-05-21 | 614.00 | 626.00 | 614.00 | 618.00 | +0.49% | 3,852 |
| 2026-05-20 | 603.00 | 619.00 | 599.00 | 615.00 | +1.82% | 3,339 |
| 2026-05-19 | 605.00 | 613.00 | 602.00 | 604.00 | -0.17% | 1,723 |
| 2026-05-18 | 604.00 | 609.00 | 601.00 | 605.00 | +0.17% | 2,762 |
| 2026-05-15 | 604.00 | 611.00 | 602.00 | 604.00 | +0.83% | 1,775 |
| 2026-05-13 | 598.00 | 605.00 | 596.00 | 599.00 | -0.17% | 2,555 |
| 2026-05-12 | 596.00 | 604.00 | 594.00 | 600.00 | +0.00% | 3,802 |
| 2026-05-11 | 597.00 | 607.00 | 595.00 | 600.00 | +0.50% | 3,487 |
| 2026-05-08 | 600.00 | 603.00 | 593.00 | 597.00 | -1.16% | 3,152 |
| 2026-05-07 | 623.00 | 623.00 | 600.00 | 604.00 | -3.05% | 4,549 |
| 2026-05-06 | 616.00 | 624.00 | 614.00 | 623.00 | +1.30% | 2,872 |
| 2026-05-05 | 614.00 | 619.00 | 608.00 | 615.00 | +0.00% | 4,705 |
| 2026-05-04 | 626.00 | 626.00 | 607.00 | 615.00 | -4.35% | 6,180 |
| 2026-04-30 | 637.00 | 647.00 | 632.00 | 643.00 | +0.94% | 6,128 |
| 2026-04-29 | 645.00 | 645.00 | 634.00 | 637.00 | -1.55% | 3,397 |
| 2026-04-28 | 642.00 | 654.00 | 642.00 | 647.00 | +0.62% | 4,389 |
| 2026-04-27 | 645.00 | 651.00 | 641.00 | 643.00 | -0.31% | 3,282 |
| 2026-04-24 | 647.00 | 650.00 | 641.00 | 645.00 | -0.31% | 2,026 |
| 2026-04-23 | 647.00 | 652.00 | 638.00 | 647.00 | -0.31% | 3,254 |
| 2026-04-22 | 656.00 | 658.00 | 646.00 | 649.00 | -0.92% | 2,164 |
| 2026-04-21 | 660.00 | 660.00 | 649.00 | 655.00 | +0.00% | 2,750 |
| 2026-04-20 | 647.00 | 655.00 | 644.00 | 655.00 | +1.24% | 3,463 |
| 2026-04-17 | 659.00 | 662.00 | 642.00 | 647.00 | -1.52% | 5,473 |
| 2026-04-16 | 661.00 | 661.00 | 642.00 | 657.00 | -0.45% | 7,234 |
| 2026-04-15 | 676.00 | 682.00 | 659.00 | 660.00 | -2.65% | 4,728 |
| 2026-04-14 | 683.00 | 687.00 | 675.00 | 678.00 | -1.02% | 4,048 |
| 2026-04-13 | 677.00 | 687.00 | 677.00 | 685.00 | +0.44% | 2,720 |
| 2026-04-10 | 675.00 | 686.00 | 675.00 | 682.00 | +0.59% | 2,986 |
| 2026-04-09 | 676.00 | 679.00 | 671.00 | 678.00 | +0.74% | 2,192 |
| 2026-04-08 | 688.00 | 688.00 | 664.00 | 673.00 | -0.88% | 3,563 |
| 2026-04-07 | 679.00 | 690.00 | 675.00 | 679.00 | +0.00% | 4,162 |
| 2026-04-02 | 673.00 | 680.00 | 671.00 | 679.00 | +0.74% | 1,821 |
| 2026-04-01 | 670.00 | 677.00 | 667.00 | 674.00 | +1.20% | 3,000 |
| 2026-03-31 | 660.00 | 671.00 | 659.00 | 666.00 | +0.60% | 2,415 |
| 2026-03-30 | 660.00 | 662.00 | 651.00 | 662.00 | +0.46% | 6,874 |
| 2026-03-27 | 665.00 | 665.00 | 652.00 | 659.00 | -0.45% | 2,003 |
| 2026-03-26 | 660.00 | 665.00 | 655.00 | 662.00 | +0.00% | 2,285 |
| 2026-03-25 | 665.00 | 667.00 | 658.00 | 662.00 | +0.15% | 1,419 |
| 2026-03-24 | 650.00 | 662.00 | 646.00 | 661.00 | +1.54% | 2,688 |
| 2026-03-23 | 638.00 | 659.00 | 626.00 | 651.00 | +0.62% | 5,521 |
| 2026-03-20 | 663.00 | 670.00 | 646.00 | 647.00 | -2.56% | 4,621 |
| 2026-03-19 | 668.00 | 675.00 | 663.00 | 664.00 | -1.19% | 3,585 |
| 2026-03-18 | 677.00 | 682.00 | 671.00 | 672.00 | -0.44% | 2,111 |
| 2026-03-17 | 668.00 | 678.00 | 663.00 | 675.00 | +1.35% | 4,891 |
| 2026-03-16 | 660.00 | 668.00 | 657.00 | 666.00 | +0.91% | 4,827 |
| 2026-03-13 | 658.00 | 666.00 | 652.00 | 660.00 | +0.30% | 3,587 |
| 2026-03-12 | 655.00 | 661.00 | 652.00 | 658.00 | +0.30% | 4,084 |
| 2026-03-11 | 652.00 | 662.00 | 650.00 | 656.00 | +0.15% | 3,728 |
| 2026-03-10 | 655.00 | 664.00 | 650.00 | 655.00 | +0.77% | 3,461 |
| 2026-03-09 | 635.00 | 654.00 | 626.00 | 650.00 | +0.46% | 3,544 |
| 2026-03-06 | 654.00 | 657.00 | 646.00 | 647.00 | -1.22% | 2,421 |
| 2026-03-05 | 655.00 | 661.00 | 650.00 | 655.00 | +0.31% | 3,848 |
| 2026-03-04 | 643.00 | 657.00 | 641.00 | 653.00 | +2.51% | 4,713 |
| 2026-03-03 | 644.00 | 644.00 | 632.00 | 637.00 | -1.24% | 4,314 |
| 2026-03-02 | 633.00 | 648.00 | 626.00 | 645.00 | +0.78% | 3,459 |
| 2026-02-27 | 642.00 | 645.00 | 637.00 | 640.00 | -0.31% | 2,143 |
| 2026-02-26 | 634.00 | 644.00 | 633.00 | 642.00 | +1.10% | 3,658 |
| 2026-02-25 | 631.00 | 641.00 | 630.00 | 635.00 | +0.47% | 3,508 |
| 2026-02-24 | 629.00 | 637.00 | 625.00 | 632.00 | +0.48% | 1,976 |
| 2026-02-23 | 627.00 | 632.00 | 624.00 | 629.00 | +0.96% | 2,427 |
| 2026-02-20 | 627.00 | 628.00 | 621.00 | 623.00 | -0.48% | 1,685 |
| 2026-02-19 | 623.00 | 628.00 | 619.00 | 626.00 | +0.64% | 2,892 |
| 2026-02-18 | 622.00 | 626.00 | 616.00 | 622.00 | +0.32% | 2,341 |
| 2026-02-17 | 609.00 | 622.00 | 609.00 | 620.00 | +1.81% | 1,842 |
| 2026-02-16 | 608.00 | 615.00 | 607.00 | 609.00 | +0.33% | 2,052 |
| 2026-02-13 | 617.00 | 619.00 | 607.00 | 607.00 | -1.14% | 2,691 |
| 2026-02-12 | 616.00 | 621.00 | 613.00 | 614.00 | -0.32% | 2,460 |
| 2026-02-11 | 622.00 | 623.00 | 612.00 | 616.00 | -0.96% | 3,404 |
| 2026-02-10 | 622.00 | 624.00 | 614.00 | 622.00 | +0.00% | 3,598 |
| 2026-02-09 | 618.00 | 622.00 | 615.00 | 622.00 | +0.48% | 3,365 |
| 2026-02-06 | 610.00 | 619.00 | 609.00 | 619.00 | +1.64% | 4,892 |
| 2026-02-05 | 606.00 | 610.00 | 603.00 | 609.00 | +0.50% | 2,791 |
| 2026-02-04 | 602.00 | 606.00 | 600.00 | 606.00 | +0.83% | 2,157 |
| 2026-02-03 | 603.00 | 604.00 | 597.00 | 601.00 | -0.17% | 1,726 |
| 2026-02-02 | 594.00 | 604.00 | 593.00 | 602.00 | +1.35% | 1,945 |
| 2026-01-30 | 595.00 | 598.00 | 592.00 | 594.00 | +0.17% | 3,702 |
| 2026-01-29 | 595.00 | 598.00 | 588.00 | 593.00 | -0.34% | 2,063 |
| 2026-01-28 | 600.00 | 600.00 | 590.00 | 595.00 | -0.83% | 2,037 |
| 2026-01-27 | 596.00 | 602.00 | 596.00 | 600.00 | +0.67% | 1,248 |
| 2026-01-26 | 600.00 | 600.00 | 592.00 | 596.00 | -0.67% | 2,374 |
| 2026-01-23 | 602.00 | 604.00 | 595.00 | 600.00 | -0.66% | 2,466 |
| 2026-01-22 | 610.00 | 611.00 | 599.00 | 604.00 | +0.33% | 3,542 |
| 2026-01-21 | 597.00 | 603.00 | 593.00 | 602.00 | +1.18% | 3,118 |
| 2026-01-20 | 592.00 | 597.00 | 589.00 | 595.00 | +0.34% | 2,879 |
| 2026-01-19 | 586.00 | 594.00 | 585.00 | 593.00 | +1.02% | 2,217 |
| 2026-01-16 | 582.00 | 593.00 | 581.00 | 587.00 | +0.34% | 4,394 |
| 2026-01-15 | 579.00 | 585.00 | 571.00 | 585.00 | +0.52% | 3,878 |
| 2026-01-14 | 567.00 | 582.00 | 566.00 | 582.00 | +2.65% | 3,668 |
| 2026-01-13 | 569.00 | 569.00 | 560.00 | 567.00 | -0.18% | 2,624 |
| 2026-01-12 | 570.00 | 571.00 | 561.00 | 568.00 | -0.35% | 2,653 |
| 2026-01-09 | 573.00 | 575.00 | 566.00 | 570.00 | -0.87% | 2,053 |
| 2026-01-08 | 570.00 | 576.00 | 570.00 | 575.00 | +0.88% | 1,403 |
| 2026-01-07 | 574.00 | 576.00 | 566.00 | 570.00 | -0.18% | 2,096 |
| 2026-01-06 | 587.00 | 587.00 | 570.00 | 571.00 | -2.89% | 3,401 |
| 2026-01-05 | 571.00 | 588.00 | 569.00 | 588.00 | +2.98% | 3,674 |
| 2025-12-30 | 569.00 | 573.00 | 568.00 | 571.00 | +0.18% | 1,167 |
| 2025-12-29 | 568.00 | 570.00 | 566.00 | 570.00 | -0.18% | 1,651 |
| 2025-12-23 | 566.00 | 571.00 | 565.00 | 571.00 | +0.88% | 1,125 |
| 2025-12-22 | 566.00 | 566.00 | 558.00 | 566.00 | +0.35% | 2,186 |
| 2025-12-19 | 569.00 | 569.00 | 563.00 | 564.00 | -0.88% | 2,962 |
| 2025-12-18 | 564.00 | 569.00 | 560.00 | 569.00 | +0.89% | 1,862 |
| 2025-12-17 | 555.00 | 564.00 | 553.00 | 564.00 | +1.62% | 3,015 |
| 2025-12-16 | 559.00 | 559.00 | 553.00 | 555.00 | -0.36% | 1,834 |
| 2025-12-15 | 554.00 | 558.00 | 552.00 | 557.00 | +0.54% | 1,894 |
| 2025-12-12 | 552.00 | 560.00 | 552.00 | 554.00 | +0.18% | 2,377 |
| 2025-12-11 | 557.00 | 557.00 | 552.00 | 553.00 | -0.72% | 2,202 |
| 2025-12-10 | 551.00 | 557.00 | 551.00 | 557.00 | +0.91% | 3,147 |
| 2025-12-09 | 553.00 | 558.00 | 549.00 | 552.00 | +0.36% | 2,949 |
| 2025-12-08 | 553.00 | 553.00 | 547.00 | 550.00 | -0.18% | 1,696 |
| 2025-12-05 | 549.00 | 552.00 | 547.00 | 551.00 | +0.18% | 1,565 |
| 2025-12-04 | 546.00 | 553.00 | 542.00 | 550.00 | +0.55% | 2,862 |
| 2025-12-03 | 545.00 | 548.00 | 540.00 | 547.00 | +0.00% | 1,806 |
| 2025-12-02 | 542.00 | 548.00 | 541.00 | 547.00 | +0.55% | 2,657 |
| 2025-12-01 | 543.00 | 544.00 | 538.00 | 544.00 | +0.37% | 2,499 |
| 2025-11-28 | 535.00 | 543.00 | 535.00 | 542.00 | +0.93% | 4,647 |
| 2025-11-27 | 535.00 | 537.00 | 530.00 | 537.00 | +0.37% | 1,130 |
| 2025-11-26 | 531.00 | 535.00 | 530.00 | 535.00 | +0.38% | 1,873 |
| 2025-11-25 | 526.00 | 533.00 | 526.00 | 533.00 | +0.95% | 2,302 |
| 2025-11-24 | 529.00 | 529.00 | 523.00 | 528.00 | -0.19% | 1,329 |
| 2025-11-21 | 524.00 | 529.00 | 523.00 | 529.00 | +0.95% | 1,751 |
| 2025-11-20 | 525.00 | 528.00 | 523.00 | 524.00 | -0.19% | 1,900 |
| 2025-11-19 | 520.00 | 526.00 | 520.00 | 525.00 | +0.77% | 1,295 |
| 2025-11-18 | 527.00 | 527.00 | 519.00 | 521.00 | -1.14% | 3,038 |
| 2025-11-17 | 525.00 | 527.00 | 522.00 | 527.00 | +0.57% | 1,416 |
| 2025-11-14 | 527.00 | 527.00 | 521.00 | 524.00 | -0.76% | 1,658 |
| 2025-11-13 | 526.00 | 530.00 | 524.00 | 528.00 | +0.38% | 2,013 |
| 2025-11-12 | 527.00 | 528.00 | 522.00 | 526.00 | -0.19% | 1,666 |
| 2025-11-11 | 524.00 | 530.00 | 524.00 | 527.00 | +0.57% | 1,688 |
| 2025-11-10 | 519.00 | 524.00 | 518.00 | 524.00 | +0.77% | 2,211 |
| 2025-11-07 | 515.00 | 521.00 | 512.00 | 520.00 | +0.58% | 2,900 |
| 2025-11-06 | 517.00 | 518.00 | 514.00 | 517.00 | +0.00% | 2,444 |
| 2025-11-05 | 515.00 | 517.00 | 512.00 | 517.00 | +0.39% | 1,412 |
| 2025-11-04 | 514.00 | 515.00 | 510.00 | 515.00 | +0.00% | 1,776 |
| 2025-11-03 | 509.00 | 515.00 | 509.00 | 515.00 | +0.98% | 1,747 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.53%). Worst month: Apr (-1.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is St Galler Kantonalbank AG's (SGKN.SW) latest close?
704.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is SGKN.SW's 52-week high and low?
720.00 high and 509.00 low over the trailing 52 weeks, as of 2026-11-02.
What is St Galler Kantonalbank AG's strongest and weakest month historically?
Historically, SGKN.SW's strongest calendar month has been Feb (average +5.53%) and its weakest Apr (average -1.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is St Galler Kantonalbank AG's Closelooknet score?
45 out of 100 (momentum 80 · quality 51 · valuation 36), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SGKN.SW?
Uptrend stack intact: Trades +2.3% vs the 50-day and +9.5% vs the 200-day average, 2.2% below the 52-week high and +44.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is SGKN.SW above its 50-day and 200-day moving averages?
St Galler Kantonalbank AG trades 2.3% above its 50-day and 9.5% above its 200-day moving average (0.1% above its 20-day). As of 2026-11-02.