UK markets closed

SGS SA (SGSOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.82-0.18 (-2.00%)
As of 01:14PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.868.898.788.828.8286,407
29 Apr 20248.999.018.979.009.00143,400
26 Apr 20248.979.128.969.079.0763,200
25 Apr 20248.818.998.818.948.9457,700
24 Apr 20248.999.008.858.948.9488,800
23 Apr 20248.938.948.868.908.9071,600
22 Apr 20248.999.018.948.968.9659,400
19 Apr 20248.949.038.908.938.9354,600
18 Apr 20248.898.948.868.908.9082,400
17 Apr 20248.948.948.828.868.8663,500
16 Apr 20248.858.908.818.888.88134,400
15 Apr 20248.858.858.718.768.7687,100
12 Apr 20248.948.958.858.888.8843,200
11 Apr 20249.059.078.939.009.0075,300
10 Apr 20249.029.089.029.059.0538,400
09 Apr 20249.229.229.149.169.1647,900
08 Apr 20249.149.179.109.149.1496,500
05 Apr 20249.219.349.209.269.2655,900
04 Apr 20249.229.309.179.309.3037,900
03 Apr 20249.259.359.259.309.3039,300
02 Apr 20249.229.229.139.179.1780,300
02 Apr 20240.361 Dividend
01 Apr 20249.929.929.369.799.4336,800
28 Mar 20249.619.819.619.639.2741,800
27 Mar 20249.569.729.569.669.3021,600
26 Mar 20249.509.669.509.509.1537,700
25 Mar 20249.669.709.639.679.3166,300
22 Mar 20249.709.709.619.659.2928,400
21 Mar 20249.689.729.659.729.3636,700
20 Mar 20249.639.699.539.679.3146,800
19 Mar 20249.519.579.489.529.1750,700
18 Mar 20249.589.599.509.549.1942,100
15 Mar 20249.559.579.499.539.1852,600
14 Mar 20249.719.729.579.609.2558,600
13 Mar 202410.0210.079.9510.019.6426,600
12 Mar 20249.879.979.869.979.60116,600
11 Mar 20249.909.909.849.889.5238,100
08 Mar 20249.939.939.879.879.5148,500
07 Mar 20249.839.889.829.869.5036,000
06 Mar 20249.789.859.789.849.4891,500
05 Mar 20249.689.769.689.759.3947,300
04 Mar 20249.459.519.419.509.1574,000
01 Mar 20249.459.599.459.599.2460,200
29 Feb 20249.619.639.519.569.2153,900
28 Feb 20249.499.549.499.539.1854,400
27 Feb 20249.529.549.499.539.1856,800
26 Feb 20249.569.579.499.529.1736,100
23 Feb 20249.709.739.679.709.34435,400
22 Feb 20249.649.689.609.669.3078,300
21 Feb 20249.549.579.529.579.2259,900
20 Feb 20249.559.599.539.579.22113,900
16 Feb 20249.539.579.509.539.1843,600
15 Feb 20249.479.489.419.479.1252,800
14 Feb 20249.319.409.319.389.0383,300
13 Feb 20249.339.359.289.308.9644,000
12 Feb 20249.389.429.389.389.0360,700
09 Feb 20249.319.429.319.429.0760,500
08 Feb 20249.439.509.419.499.1460,600
07 Feb 20249.389.459.359.409.05107,100
06 Feb 20249.219.379.219.349.0053,800
05 Feb 20249.219.319.179.238.8969,300
02 Feb 20249.279.289.219.258.9133,100
01 Feb 20249.219.359.209.359.01129,700
31 Jan 20249.309.329.189.208.8678,500
30 Jan 20249.299.309.249.298.9535,400
29 Jan 20249.259.269.169.248.9076,300
26 Jan 20249.479.529.369.439.0853,600
25 Jan 20248.628.678.598.658.33108,800
24 Jan 20248.758.798.688.698.3756,100
23 Jan 20248.618.638.528.618.2994,200
22 Jan 20248.518.518.428.468.1594,100
19 Jan 20248.408.438.348.438.1269,000
18 Jan 20248.398.418.358.408.09204,700
17 Jan 20248.358.378.328.378.06102,600
16 Jan 20248.438.488.418.438.12221,700
12 Jan 20248.648.668.568.598.2782,700
11 Jan 20248.458.458.338.448.13352,000
10 Jan 20248.198.248.188.237.93104,500
09 Jan 20248.338.408.318.368.0546,600
08 Jan 20248.318.508.318.488.17120,500
05 Jan 20248.658.748.658.698.3739,300
04 Jan 20248.758.848.728.778.4585,200
03 Jan 20248.478.518.448.518.2064,000
02 Jan 20248.558.588.448.478.16113,300
29 Dec 20238.588.628.548.578.2566,900
28 Dec 20238.558.628.488.488.1777,400
27 Dec 20238.418.518.418.518.20232,500
26 Dec 20238.298.448.298.368.0559,500
22 Dec 20238.438.438.358.378.0681,100
21 Dec 20238.448.498.408.498.18185,000
20 Dec 20238.498.498.398.398.0886,200
19 Dec 20238.458.518.438.488.17135,800
18 Dec 20238.328.368.308.368.05118,500
15 Dec 20238.368.438.328.328.01104,400
14 Dec 20238.508.538.488.488.17112,400
13 Dec 20238.328.398.268.368.05107,900
12 Dec 20238.328.338.288.318.00166,600
11 Dec 20238.268.358.268.338.02297,900
08 Dec 20238.248.318.228.237.93282,100
07 Dec 20238.348.378.308.328.01129,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...