St Galler Kantonalbank AG (SGKN.SW) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 509.00 | 510.00 | 505.00 | 510.00 | -0.20% | 2,110 |
| 2025-10-30 | 510.00 | 513.00 | 507.00 | 511.00 | +0.20% | 2,402 |
| 2025-10-29 | 509.00 | 512.00 | 507.00 | 510.00 | +0.59% | 1,497 |
| 2025-10-28 | 510.00 | 511.00 | 505.00 | 507.00 | -0.78% | 1,210 |
| 2025-10-27 | 508.00 | 512.00 | 507.00 | 511.00 | +0.39% | 1,453 |
| 2025-10-24 | 508.00 | 510.00 | 504.00 | 509.00 | +0.20% | 2,465 |
| 2025-10-23 | 504.00 | 510.00 | 504.00 | 508.00 | +0.79% | 778 |
| 2025-10-22 | 505.00 | 507.00 | 501.00 | 504.00 | -0.40% | 1,354 |
| 2025-10-21 | 505.00 | 509.00 | 500.00 | 506.00 | +0.20% | 1,987 |
| 2025-10-20 | 506.00 | 506.00 | 500.00 | 505.00 | +0.00% | 1,339 |
| 2025-10-17 | 500.00 | 507.00 | 500.00 | 505.00 | +0.00% | 1,833 |
| 2025-10-16 | 507.00 | 508.00 | 502.00 | 505.00 | +0.00% | 1,051 |
| 2025-10-15 | 510.00 | 511.00 | 499.50 | 505.00 | -0.59% | 2,945 |
| 2025-10-14 | 505.00 | 510.00 | 502.00 | 508.00 | +0.79% | 1,686 |
| 2025-10-13 | 509.00 | 509.00 | 501.00 | 504.00 | -0.79% | 1,381 |
| 2025-10-10 | 511.00 | 512.00 | 506.00 | 508.00 | -0.59% | 1,112 |
| 2025-10-09 | 512.00 | 514.00 | 508.00 | 511.00 | -0.20% | 3,919 |
| 2025-10-08 | 514.00 | 517.00 | 511.00 | 512.00 | -0.39% | 1,065 |
| 2025-10-07 | 515.00 | 517.00 | 512.00 | 514.00 | +0.19% | 3,357 |
| 2025-10-06 | 514.00 | 516.00 | 510.00 | 513.00 | -0.97% | 3,127 |
| 2025-10-03 | 506.00 | 518.00 | 506.00 | 518.00 | +2.57% | 3,762 |
| 2025-10-02 | 506.00 | 507.00 | 503.00 | 505.00 | +0.00% | 1,013 |
| 2025-10-01 | 507.00 | 508.00 | 502.00 | 505.00 | -0.39% | 1,428 |
| 2025-09-30 | 501.00 | 508.00 | 501.00 | 507.00 | +0.80% | 2,288 |
| 2025-09-29 | 501.00 | 503.00 | 498.50 | 503.00 | +0.60% | 2,182 |
| 2025-09-26 | 498.00 | 503.00 | 496.50 | 500.00 | +0.50% | 1,115 |
| 2025-09-25 | 498.00 | 499.50 | 495.00 | 497.50 | -0.20% | 1,075 |
| 2025-09-24 | 495.00 | 500.00 | 494.00 | 498.50 | +0.20% | 1,525 |
| 2025-09-23 | 497.00 | 500.00 | 494.50 | 497.50 | +0.20% | 1,843 |
| 2025-09-22 | 496.00 | 499.00 | 494.50 | 496.50 | +0.00% | 1,381 |
| 2025-09-19 | 494.00 | 497.00 | 492.00 | 496.50 | +0.71% | 5,148 |
| 2025-09-18 | 498.00 | 498.00 | 493.00 | 493.00 | -0.50% | 1,190 |
| 2025-09-17 | 498.00 | 501.00 | 494.00 | 495.50 | -0.50% | 1,343 |
| 2025-09-16 | 503.00 | 505.00 | 496.50 | 498.00 | -1.19% | 1,945 |
| 2025-09-15 | 502.00 | 507.00 | 502.00 | 504.00 | +0.40% | 1,531 |
| 2025-09-12 | 504.00 | 506.00 | 500.00 | 502.00 | -0.40% | 1,658 |
| 2025-09-11 | 505.00 | 507.00 | 503.00 | 504.00 | +0.40% | 1,324 |
| 2025-09-10 | 505.00 | 505.00 | 500.00 | 502.00 | -0.59% | 1,394 |
| 2025-09-09 | 505.00 | 505.00 | 500.00 | 505.00 | +0.40% | 983 |
| 2025-09-08 | 505.00 | 507.00 | 502.00 | 503.00 | -0.40% | 1,527 |
| 2025-09-05 | 507.00 | 508.00 | 503.00 | 505.00 | -0.59% | 1,758 |
| 2025-09-04 | 508.00 | 510.00 | 506.00 | 508.00 | +0.00% | 1,498 |
| 2025-09-03 | 504.00 | 508.00 | 503.00 | 508.00 | +0.99% | 1,430 |
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 2026-09-02
Quick answers
What is St Galler Kantonalbank AG's (SGKN.SW) latest close?
660.00 on 2026-09-02, from the Closelook data lake's daily price record.
What is SGKN.SW's 52-week high and low?
690.00 high and 492.00 low over the trailing 52 weeks, as of 2026-09-02.
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 417 daily bars in the Closelook data lake.