SGS SA (SGSN.SW) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-30	90.70	91.08	90.46	90.92	+0.24%	402,190
2025-10-29	90.06	90.70	89.84	90.70	+0.47%	266,124
2025-10-28	91.14	91.16	90.28	90.28	-0.92%	251,620
2025-10-27	91.74	91.96	90.66	91.12	-0.20%	360,455
2025-10-24	91.00	91.38	90.38	91.30	+0.88%	301,876
2025-10-23	90.50	91.64	90.16	90.50	+2.14%	513,883
2025-10-22	87.98	89.34	87.72	88.60	+0.73%	412,715
2025-10-21	88.00	88.30	87.58	87.96	+0.16%	328,700
2025-10-20	87.46	87.82	87.16	87.82	+0.34%	357,585
2025-10-17	86.80	87.52	86.60	87.52	+0.32%	344,050
2025-10-16	87.20	87.62	86.86	87.24	+0.28%	238,292
2025-10-15	86.34	87.14	86.00	87.00	+0.93%	446,237
2025-10-14	85.60	86.20	85.36	86.20	+0.44%	271,616
2025-10-13	86.42	86.58	85.30	85.82	-0.37%	220,178
2025-10-10	86.34	87.16	86.14	86.14	+0.19%	313,732
2025-10-09	87.48	88.08	85.98	85.98	-0.02%	324,793
2025-10-08	84.90	86.52	84.70	86.00	+1.30%	481,103
2025-10-07	84.40	85.22	84.40	84.90	+0.54%	297,144
2025-10-06	84.10	85.00	83.78	84.44	+0.52%	256,941
2025-10-03	82.48	84.14	82.38	84.00	+0.41%	448,674
2025-10-02	83.18	83.78	82.70	83.66	+0.80%	287,128
2025-10-01	82.58	83.38	82.38	83.00	+0.63%	273,251
2025-09-30	81.48	82.52	81.48	82.48	+0.91%	282,910
2025-09-29	81.10	82.00	80.90	81.74	+0.91%	317,665
2025-09-26	80.82	81.26	80.70	81.00	+0.37%	245,428
2025-09-25	81.06	81.10	80.28	80.70	-0.07%	320,931
2025-09-24	81.34	81.70	80.68	80.76	-1.01%	239,385
2025-09-23	81.10	82.04	81.10	81.58	+0.89%	311,993
2025-09-22	81.74	81.88	80.60	80.86	-1.08%	244,203
2025-09-19	81.30	81.74	80.76	81.74	+0.42%	955,286
2025-09-18	82.00	82.32	80.00	81.40	-1.07%	525,428
2025-09-17	83.02	83.54	82.06	82.28	-0.65%	292,850
2025-09-16	83.58	84.08	82.00	82.82	-1.64%	485,366
2025-09-15	85.74	86.28	84.14	84.20	-1.43%	346,753
2025-09-12	85.44	85.78	84.90	85.42	+0.71%	201,453
2025-09-11	84.50	85.36	84.48	84.82	+0.83%	237,114
2025-09-10	84.58	85.36	84.12	84.12	-0.47%	252,733
2025-09-09	86.92	86.92	84.52	84.52	-2.24%	517,388
2025-09-08	85.16	86.56	85.00	86.46	+1.26%	329,570
2025-09-05	84.20	86.24	83.56	85.38	+3.92%	483,228
2025-09-04	81.62	82.92	81.62	82.16	+0.88%	375,183
2025-09-03	80.42	81.44	80.08	81.44	+1.80%	316,070
2025-09-02	81.00	81.18	79.90	80.00	-1.21%	285,813
2025-09-01	81.66	81.96	80.78	80.98	-0.71%	198,169
2025-08-29	81.68	82.14	81.06	81.56	-0.34%	417,615
2025-08-28	82.40	82.72	81.54	81.84	-0.32%	185,475
2025-08-27	81.54	82.26	81.26	82.10	+0.47%	250,461
2025-08-26	82.50	82.90	81.72	81.72	-1.40%	553,903
2025-08-25	83.42	83.74	82.88	82.88	-0.65%	209,038
2025-08-22	82.94	83.70	82.94	83.42	+0.12%	183,432
2025-08-21	84.60	84.64	83.18	83.32	-1.49%	262,350
2025-08-20	83.00	85.22	82.78	84.58	+2.15%	278,853
2025-08-19	81.64	82.86	81.52	82.80	+1.42%	261,662
2025-08-18	82.54	82.72	81.56	81.64	-0.66%	280,740
2025-08-15	83.08	83.24	81.92	82.18	-0.92%	281,332
2025-08-14	83.34	83.34	82.56	82.94	+0.10%	404,364
2025-08-13	82.78	82.86	82.38	82.86	+0.49%	442,893
2025-08-12	82.00	82.50	81.82	82.46	+0.44%	315,297
2025-08-11	82.36	82.74	81.80	82.10	+0.34%	288,083
2025-08-08	84.24	84.30	81.82	81.82	-2.55%	386,948

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-1.04%
Sep+1.85%
Oct+9.18%
Nov+1.14%
Dec+0.96%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

97.04 on 2026-08-07, from the Closelook data lake's daily price record.

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

98.76 high and 79.90 low over the trailing 52 weeks, as of 2026-08-07.

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 399 daily bars in the Closelook data lake.