SGS SA (SGSN.SW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +8.4% vs the 50-day and +13.5% vs the 200-day average, 0.8% below the 52-week high and +30.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: SGS SA trades 8.4% above its 50-day and 13.5% above its 200-day moving average. (as of 2026-10-30)

SGS provides testing, inspection and certification services that check products, materials and processes for safety, quality and compliance. It works through two units, one covering testing and inspection and another covering certification, serving industries such as agriculture, construction, energy and healthcare.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SGSN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	103.95	104.45	103.15	103.60	+0.19%	502,490
2026-10-29	104.20	104.45	102.65	103.40	-0.86%	359,592
2026-10-28	103.30	104.35	102.90	104.30	+0.77%	403,427
2026-10-27	101.90	103.50	101.65	103.50	+0.78%	346,126
2026-10-26	102.90	103.50	102.45	102.70	-0.05%	368,626
2026-10-23	98.06	103.35	98.04	102.75	+1.83%	508,707
2026-10-22	100.35	101.30	100.20	100.90	+0.45%	528,960
2026-10-21	98.82	100.60	98.82	100.45	+1.49%	621,220
2026-10-20	99.10	99.20	98.26	98.98	+0.28%	261,198
2026-10-19	97.46	98.70	97.46	98.70	+0.90%	228,722
2026-10-16	98.58	99.06	97.82	97.82	-0.89%	333,106
2026-10-15	98.70	99.28	98.24	98.70	+0.57%	394,618
2026-10-14	97.10	98.60	96.94	98.14	+0.66%	352,631
2026-10-13	97.02	97.78	97.00	97.50	+0.52%	293,742
2026-10-12	96.90	97.32	96.40	97.00	+0.58%	175,574
2026-10-09	94.82	96.44	94.82	96.44	+2.46%	261,162
2026-10-08	93.76	94.58	93.38	94.12	+0.26%	232,038
2026-10-07	93.46	93.90	93.04	93.88	+0.36%	243,571
2026-10-06	94.18	95.00	93.46	93.54	-0.49%	319,681
2026-10-05	94.30	95.58	93.72	94.00	-0.53%	263,847
2026-10-02	94.40	95.36	94.12	94.50	+0.57%	257,084
2026-10-01	94.52	95.74	93.66	93.96	-1.43%	240,227
2026-09-30	94.90	96.04	93.76	95.32	+1.02%	409,196
2026-09-29	94.24	94.98	94.02	94.36	+0.25%	174,887
2026-09-28	95.06	95.60	94.12	94.12	-0.40%	244,222
2026-09-25	94.48	95.04	94.14	94.50	+0.04%	212,982
2026-09-24	93.86	95.32	93.86	94.46	+0.06%	320,618
2026-09-23	95.02	95.70	94.22	94.40	-1.07%	340,959
2026-09-22	94.66	96.52	94.40	95.42	+0.99%	332,889
2026-09-21	93.34	94.66	93.16	94.48	+1.55%	252,434
2026-09-18	92.84	94.24	92.84	93.04	-0.32%	1,184,522
2026-09-17	93.36	93.82	92.96	93.34	+0.37%	215,750
2026-09-16	92.18	93.22	92.18	93.00	+0.45%	196,125
2026-09-15	92.22	93.46	91.40	92.58	+0.00%	231,734
2026-09-14	92.18	93.48	92.18	92.58	+0.33%	247,299
2026-09-11	92.78	93.08	92.08	92.28	-0.62%	217,476
2026-09-10	92.16	93.16	92.06	92.86	+0.87%	223,125
2026-09-09	92.34	93.20	91.64	92.06	-0.80%	300,649
2026-09-08	90.96	93.02	90.06	92.80	+1.78%	291,208
2026-09-07	90.38	91.32	90.12	91.18	+0.18%	227,529
2026-09-04	91.94	91.94	90.74	91.02	-0.94%	415,051
2026-09-03	92.38	93.02	91.42	91.88	-0.58%	293,067
2026-09-02	91.90	92.90	91.72	92.42	-0.28%	236,654
2026-09-01	92.36	92.88	91.80	92.68	-0.09%	308,105
2026-08-31	93.42	93.68	92.76	92.76	-0.73%	532,265
2026-08-28	93.56	93.72	93.00	93.44	+0.13%	258,615
2026-08-27	93.32	93.60	92.58	93.32	-0.28%	311,385
2026-08-26	93.42	93.92	93.12	93.58	+0.11%	270,588
2026-08-25	93.30	93.92	93.10	93.48	+0.04%	203,124
2026-08-24	92.62	93.52	92.50	93.44	+0.97%	183,682
2026-08-21	92.54	92.64	92.08	92.54	-0.06%	195,936
2026-08-20	92.92	93.30	92.28	92.60	-0.64%	275,944
2026-08-19	92.12	93.46	92.12	93.20	+0.67%	318,378
2026-08-18	93.46	93.54	92.58	92.58	-0.96%	287,375
2026-08-17	93.98	94.22	93.22	93.48	-1.00%	199,442
2026-08-14	94.60	94.86	93.72	94.42	+0.23%	214,632
2026-08-13	94.52	94.74	93.92	94.20	-0.06%	358,936
2026-08-12	95.86	95.86	93.98	94.26	-1.81%	265,795
2026-08-11	96.42	96.80	96.00	96.00	-0.70%	240,104
2026-08-10	97.10	97.10	95.94	96.68	-0.37%	167,766
2026-08-07	96.70	97.48	96.60	97.04	+0.25%	239,781
2026-08-06	98.12	98.12	96.80	96.80	-1.04%	262,700
2026-08-05	98.08	98.76	97.70	97.82	-0.22%	211,982
2026-08-04	97.20	98.46	97.00	98.04	+0.95%	251,998
2026-08-03	96.16	97.48	95.84	97.12	+1.40%	250,201
2026-07-31	96.50	96.88	95.78	95.78	-0.66%	379,431
2026-07-30	96.58	98.16	96.26	96.42	-0.72%	536,856
2026-07-29	96.80	97.80	96.24	97.12	+0.81%	459,969
2026-07-28	95.06	96.82	94.98	96.34	+1.58%	322,199
2026-07-27	94.70	95.40	93.40	94.84	+1.56%	273,357
2026-07-24	93.44	94.66	92.40	93.38	-2.67%	557,438
2026-07-23	95.28	96.50	95.16	95.94	-0.04%	415,525
2026-07-22	94.14	95.98	93.70	95.98	+2.13%	393,659
2026-07-21	94.26	94.36	92.76	93.98	-0.70%	292,744
2026-07-20	95.16	95.36	94.10	94.64	-0.76%	364,096
2026-07-17	95.00	95.96	95.00	95.36	+0.46%	255,571
2026-07-16	94.08	94.92	93.30	94.92	+0.25%	216,317
2026-07-15	94.28	95.00	94.12	94.68	+0.25%	185,945
2026-07-14	94.68	95.06	93.28	94.44	-0.80%	367,431
2026-07-13	94.98	95.20	94.50	95.20	+0.55%	187,975
2026-07-10	94.06	95.06	94.06	94.68	+0.62%	206,642
2026-07-09	94.32	94.44	93.68	94.10	+0.47%	303,389
2026-07-08	94.76	94.88	93.54	93.66	-1.58%	307,618
2026-07-07	95.24	96.14	95.16	95.16	+0.15%	343,532
2026-07-06	95.26	96.00	94.58	95.02	-0.29%	265,209
2026-07-03	94.58	95.44	94.32	95.30	+1.00%	283,460
2026-07-02	93.52	94.94	93.52	94.36	+0.73%	286,904
2026-07-01	93.78	94.36	92.62	93.68	-0.04%	343,453
2026-06-30	94.10	94.38	93.72	93.72	-0.32%	341,326
2026-06-29	93.54	94.24	93.42	94.02	+0.51%	311,752
2026-06-26	92.92	93.64	92.44	93.54	+0.60%	293,308
2026-06-25	93.30	93.92	92.88	92.98	-0.24%	295,201
2026-06-24	90.30	93.20	90.22	93.20	+3.03%	454,669
2026-06-23	89.32	90.58	88.72	90.46	+0.69%	295,583
2026-06-22	90.48	91.34	89.36	89.84	-1.12%	256,448
2026-06-19	91.40	91.50	90.44	90.86	-0.59%	951,200
2026-06-18	89.64	91.42	89.10	91.40	+1.90%	321,074
2026-06-17	89.80	90.42	89.42	89.70	-0.18%	258,057
2026-06-16	90.36	90.50	89.38	89.86	-0.22%	294,131
2026-06-15	90.52	91.54	89.86	90.06	+0.65%	428,968
2026-06-12	89.98	90.88	86.18	89.48	+0.63%	666,204
2026-06-11	89.68	89.78	88.80	88.92	-1.13%	252,815
2026-06-10	90.50	91.08	89.34	89.94	-0.29%	224,194
2026-06-09	89.30	90.72	88.94	90.20	+0.67%	283,018
2026-06-08	89.06	89.60	87.90	89.60	+0.16%	279,264
2026-06-05	89.36	90.34	89.36	89.46	+0.25%	311,625
2026-06-04	87.74	89.74	87.68	89.24	+1.62%	320,319
2026-06-03	87.06	88.06	86.50	87.82	+0.97%	313,676
2026-06-02	88.78	89.70	86.88	86.98	-1.65%	336,592
2026-06-01	88.72	89.32	88.14	88.44	-0.50%	379,766
2026-05-29	88.76	89.34	88.20	88.88	+0.38%	1,077,888
2026-05-28	88.80	89.14	88.16	88.54	-0.74%	343,584
2026-05-27	88.76	89.20	88.18	89.20	+2.20%	439,281
2026-05-26	88.38	88.82	87.28	87.28	-0.43%	214,939
2026-05-22	87.90	88.56	87.66	87.66	+0.18%	314,031
2026-05-21	88.18	88.50	87.50	87.50	-0.55%	356,928
2026-05-20	86.70	88.40	86.16	87.98	+0.73%	279,083
2026-05-19	86.44	87.78	86.44	87.34	+1.18%	231,350
2026-05-18	85.10	86.84	84.92	86.32	+0.70%	306,093
2026-05-15	84.66	85.72	84.64	85.72	+1.23%	260,986
2026-05-13	84.52	85.42	84.52	84.68	+0.19%	347,013
2026-05-12	83.42	84.70	83.30	84.52	+0.12%	335,579
2026-05-11	84.12	84.90	83.80	84.42	-0.07%	266,735
2026-05-08	85.66	85.84	84.48	84.48	-2.34%	431,097
2026-05-07	87.70	87.78	86.28	86.50	-1.14%	277,972
2026-05-06	86.00	88.38	85.46	87.50	+2.44%	428,174
2026-05-05	84.98	86.00	84.62	85.42	+1.18%	354,855
2026-05-04	84.70	85.00	84.10	84.42	-0.26%	233,475
2026-04-30	83.94	85.00	83.50	84.64	+0.76%	333,009
2026-04-29	85.00	85.42	83.86	84.00	-1.27%	345,675
2026-04-28	85.68	85.86	84.90	85.08	-0.37%	329,616
2026-04-27	84.90	86.02	84.60	85.40	+0.26%	390,467
2026-04-24	84.66	85.24	83.92	85.18	-0.33%	382,995
2026-04-23	86.18	87.22	85.46	85.46	-0.93%	422,744
2026-04-22	86.16	86.50	84.40	86.26	-0.92%	737,289
2026-04-21	87.00	87.56	86.50	87.06	+0.05%	415,434
2026-04-20	87.72	88.40	86.42	87.02	-2.38%	776,817
2026-04-17	87.34	89.14	86.74	89.14	+1.67%	556,962
2026-04-16	85.78	87.90	85.00	87.68	+2.38%	520,319
2026-04-15	85.24	86.04	85.08	85.64	+0.21%	316,130
2026-04-14	84.60	86.22	84.14	85.46	+1.74%	506,193
2026-04-13	84.04	84.44	83.22	84.00	-0.59%	314,806
2026-04-10	84.00	85.44	83.76	84.50	+0.07%	363,037
2026-04-09	84.98	85.18	83.62	84.44	-1.01%	597,597
2026-04-08	85.56	86.20	84.48	85.30	+3.24%	527,354
2026-04-07	84.12	84.20	82.58	82.62	-1.74%	697,544
2026-04-02	82.24	84.08	81.36	84.08	-1.98%	607,512
2026-04-01	85.60	86.22	85.04	85.78	+2.00%	527,768
2026-03-31	84.96	85.42	82.62	84.10	-0.31%	606,890
2026-03-30	83.78	84.60	83.50	84.36	+0.64%	416,570
2026-03-27	85.26	85.42	83.82	83.82	-1.43%	444,564
2026-03-26	85.36	85.84	84.90	85.04	-0.58%	367,470
2026-03-25	85.78	86.08	85.14	85.54	+1.09%	342,163
2026-03-24	85.40	85.64	84.20	84.62	-0.31%	295,094
2026-03-23	84.04	86.38	82.20	84.88	-0.26%	491,089
2026-03-20	86.12	86.46	85.10	85.10	-0.93%	2,857,376
2026-03-19	87.38	87.66	85.50	85.90	-2.85%	520,828
2026-03-18	89.14	89.38	88.10	88.42	-0.63%	314,460
2026-03-17	88.24	88.98	87.08	88.98	+0.52%	502,943
2026-03-16	89.56	89.86	87.92	88.52	-1.34%	479,767
2026-03-13	89.98	90.76	89.10	89.72	-1.02%	314,994
2026-03-12	91.24	91.78	90.58	90.64	-0.35%	330,703
2026-03-11	91.94	91.94	90.16	90.96	-1.54%	401,246
2026-03-10	92.88	93.40	91.68	92.38	+0.68%	428,378
2026-03-09	91.56	91.76	90.20	91.76	-1.44%	495,291
2026-03-06	93.50	93.76	91.86	93.10	-0.09%	358,143
2026-03-05	94.34	94.44	92.58	93.18	-1.52%	444,171
2026-03-04	94.64	95.02	93.62	94.62	+1.07%	357,843
2026-03-03	96.56	96.72	92.58	93.62	-3.06%	563,227
2026-03-02	95.98	97.02	95.00	96.58	-0.43%	363,559
2026-02-27	95.92	97.48	95.90	97.00	+1.00%	520,824
2026-02-26	94.92	96.30	94.04	96.04	+1.41%	331,867
2026-02-25	94.04	95.34	93.98	94.70	+0.49%	574,551
2026-02-24	93.50	94.88	92.62	94.24	+0.04%	296,400
2026-02-23	94.20	95.00	93.80	94.20	+0.38%	244,922
2026-02-20	93.88	94.22	93.34	93.84	+0.06%	418,554
2026-02-19	94.52	94.76	93.30	93.78	-0.21%	360,373
2026-02-18	94.22	94.90	93.98	93.98	-0.42%	267,594
2026-02-17	93.34	94.76	93.22	94.38	+0.70%	310,274
2026-02-16	94.70	94.90	93.62	93.72	-0.62%	350,833
2026-02-13	93.40	94.74	92.48	94.30	+2.28%	501,167
2026-02-12	93.68	94.18	91.30	92.20	-0.92%	378,773
2026-02-11	96.24	96.56	93.06	93.06	-3.84%	755,566
2026-02-10	97.00	97.24	95.40	96.78	+0.48%	511,010
2026-02-09	95.34	96.50	95.18	96.32	+1.01%	318,057
2026-02-06	95.04	95.62	93.86	95.36	-0.38%	392,248
2026-02-05	94.74	96.00	93.96	95.72	+2.64%	383,232
2026-02-04	91.94	93.78	91.84	93.26	+1.55%	376,286
2026-02-03	95.00	95.00	91.26	91.84	-2.46%	347,571
2026-02-02	93.26	94.42	93.14	94.16	+1.47%	297,958
2026-01-30	92.46	93.92	92.36	92.80	+0.22%	484,741
2026-01-29	92.90	93.78	92.36	92.60	-0.22%	386,847
2026-01-28	94.00	94.10	92.30	92.80	-1.74%	351,621
2026-01-27	93.78	95.18	93.78	94.44	+0.83%	351,393
2026-01-26	94.50	94.78	93.54	93.66	-0.93%	252,517
2026-01-23	94.16	94.54	93.34	94.54	+0.25%	357,499
2026-01-22	94.00	94.76	93.54	94.30	+1.09%	403,835
2026-01-21	92.70	93.28	92.16	93.28	-0.06%	379,583
2026-01-20	94.06	94.64	92.32	93.34	-1.31%	353,386
2026-01-19	95.00	95.24	94.02	94.58	-1.21%	277,784
2026-01-16	96.18	96.34	95.00	95.74	-0.35%	274,707
2026-01-15	94.94	96.20	94.42	96.08	+1.31%	340,253
2026-01-14	95.48	95.92	94.22	94.84	-0.50%	405,267
2026-01-13	95.30	95.82	94.72	95.32	+0.02%	357,557
2026-01-12	95.78	95.82	94.48	95.30	-0.31%	383,278
2026-01-09	94.62	95.60	94.50	95.60	+1.04%	336,478
2026-01-08	94.90	95.18	93.52	94.62	-0.42%	303,196
2026-01-07	93.88	95.06	93.66	95.02	+2.11%	489,048
2026-01-06	92.32	93.06	91.76	93.06	+0.06%	414,406
2026-01-05	90.62	93.26	89.90	93.00	+2.36%	516,944
2025-12-30	90.50	91.18	90.32	90.86	+0.00%	143,974
2025-12-29	90.72	91.12	90.26	90.86	+0.11%	163,574
2025-12-23	91.08	91.08	90.60	90.76	-0.15%	163,230
2025-12-22	90.00	91.02	90.00	90.90	+0.73%	226,517
2025-12-19	90.10	90.60	89.58	90.24	+0.16%	804,831
2025-12-18	89.30	90.10	88.84	90.10	+1.30%	311,255
2025-12-17	89.22	89.70	88.76	88.94	-0.38%	352,291
2025-12-16	88.70	89.86	88.70	89.28	+0.77%	224,751
2025-12-15	87.56	88.80	87.48	88.60	+1.49%	266,041
2025-12-12	86.78	87.80	86.42	87.30	+0.41%	295,725
2025-12-11	87.76	87.90	86.06	86.94	-0.78%	513,685
2025-12-10	86.16	88.02	86.16	87.62	+0.94%	458,657
2025-12-09	89.70	89.80	86.80	86.80	-3.19%	453,398
2025-12-08	90.30	90.56	89.66	89.66	-1.02%	264,552
2025-12-05	90.90	91.52	90.40	90.58	-0.57%	242,017
2025-12-04	90.18	91.36	89.90	91.10	+0.77%	235,283
2025-12-03	90.16	91.30	90.02	90.40	+0.16%	279,857
2025-12-02	90.00	90.38	89.82	90.26	+0.29%	297,026
2025-12-01	89.02	90.36	88.46	90.00	-2.34%	571,568
2025-11-28	90.68	92.40	90.68	92.16	+1.65%	287,279
2025-11-27	90.20	90.76	90.12	90.66	+0.42%	183,695
2025-11-26	90.26	90.62	89.76	90.28	+0.51%	267,493
2025-11-25	90.16	90.40	89.08	89.82	-0.20%	303,431
2025-11-24	90.64	90.72	88.94	90.00	-0.22%	674,373
2025-11-21	90.00	90.66	89.16	90.20	+1.10%	325,341
2025-11-20	90.18	90.28	89.22	89.22	+0.25%	290,297
2025-11-19	89.28	89.40	88.48	89.00	-0.13%	218,716
2025-11-18	90.08	90.36	89.06	89.12	-1.89%	302,487
2025-11-17	91.66	91.86	90.84	90.84	-0.85%	201,729
2025-11-14	91.44	91.88	90.98	91.62	-0.52%	286,693
2025-11-13	92.76	92.82	92.10	92.10	-0.58%	205,181
2025-11-12	91.72	92.72	91.42	92.64	+1.03%	325,975
2025-11-11	91.14	91.72	90.28	91.70	+1.21%	286,306
2025-11-10	90.78	91.00	90.24	90.60	+0.11%	300,657
2025-11-07	91.46	91.46	89.64	90.50	-0.33%	319,914
2025-11-06	91.80	91.96	90.40	90.80	-1.41%	275,137
2025-11-05	91.64	92.56	91.48	92.10	+0.33%	448,971
2025-11-04	90.84	91.80	90.30	91.80	+0.75%	285,013
2025-11-03	90.60	91.48	90.40	91.12	+0.55%	267,810
2025-10-31	91.06	91.22	90.42	90.62	-0.33%	348,669

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+9.18%). Worst month: Mar (-9.14%). Based on 2 years of daily data (2025–2026).

Jan-1.67%
Feb+4.45%
Mar-9.14%
Apr-5.50%
May+5.15%
Jun+0.18%
Jul+2.47%
Aug-2.77%
Sep+2.35%
Oct+9.18%
Nov+1.14%
Dec+0.96%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is SGS SA's (SGSN.SW) latest close?

103.60 on 2026-10-30, from the Closelook data lake's daily price record.

What is SGSN.SW's 52-week high and low?

104.45 high and 81.36 low over the trailing 52 weeks, as of 2026-10-30.

What is SGS SA's strongest and weakest month historically?

Historically, SGSN.SW's strongest calendar month has been Oct (average +9.18%) and its weakest Mar (average -9.14%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SGSN.SW?

Uptrend stack intact: Trades +8.4% vs the 50-day and +13.5% vs the 200-day average, 0.8% below the 52-week high and +30.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SGSN.SW above its 50-day and 200-day moving averages?

SGS SA trades 8.4% above its 50-day and 13.5% above its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.