SGS SA (PK) Historical Data - SGSOY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
SGS SA (PK) (SGSOY)
SGS SA (PK) (SGSOY) Historical

SGS SA (PK) (SGSOY)

9.24

0.07

(0.76%)

Closed June 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718746140	9.24	0.07	0.76	9.23	9.26	9.19	84835
1718659680	9.17	0.05	0.55	9.16	9.17	9.08	227021
1718400300	9.1199999	-0.16	-1.72	9.175	9.175	9.08	289376
1718314140	9.28	-0.01	-0.11	9.26	9.3	9.208	49341
1718227380	9.2899999	0.12	1.31	9.34	9.344	9.22	47696
1718141340	9.17	-0.06	-0.65	9.18	9.2104	9.14	49749
1718054880	9.23	-0.05	-0.54	9.25	9.25	9.21	23283
1717795800	9.28	-0.12	-1.28	9.32	9.35	9.28	46749
1717709400	9.4	0.17	1.84	9.3699999	9.42	9.3499	40274
1717622460	9.23	0.04	0.44	9.22	9.23	9.17	29440
1717536360	9.19	0.07	0.77	9.15	9.2	9.08	34310
1717450140	9.1199999	-0.18	-1.94	9.093	9.13	9.0929	28660
1717190940	9.3	0.1	1.09	9.24	9.33	9.17	42866
1717104540	9.2	0.06	0.66	9.18	9.2	9.09	59368
1717018020	9.14	-0.15	-1.61	9.173	9.2	9.105	51018
1716931740	9.2899999	0.03	0.32	9.33	9.35	9.28	52874
1716585840	9.26	0.11	1.20	9.2	9.26	9.18	34364
1716499740	9.15	0.1	1.10	9.23	9.23	9.14	62772
1716412800	9.05	0.12	1.34	8.99	9.1	8.96	49856
1716326940	8.93	0.07	0.79	8.8305	8.98	8.82	799581
1716240180	8.8599	0	0.06	8.974	9.0399999	8.8	40773
1715981340	8.855	-0.04	-0.39	8.84	8.88	8.82	36846
1715894940	8.89	-0.05	-0.56	8.97	8.97	8.83	50195
1715808000	8.94	0.04	0.45	8.95	8.9999	8.9001	36720
1715722140	8.9	-0.02	-0.22	8.9201	8.95	8.8695	42727
1715635200	8.92	-0.13	-1.44	8.964	8.965	8.9	34277
1715376000	9.05	-0.15	-1.63	9	9.05	8.98	28088
1715289720	9.2	0.19	2.11	9.065	9.2	9.002	42099
1715203200	9.01	-0.01	-0.11	9.015	9.0399999	8.95	36121
1715117340	9.02	-0.05	-0.55	9.07	9.07	8.98	86287
1715030940	9.07	0.02	0.22	9.08	9.08	9.0399999	53530
1714771740	9.05	0.17	1.91	9.062	9.075	9.03	36074
1714685340	8.88	0.15	1.72	8.82	8.9	8.8103	53682
1714598400	8.73	-0.05	-0.57	8.7899999	8.88	8.73	54027
1714512600	8.78	-0.22	-2.44	8.86	8.8899	8.78	121500
1714425720	9	-0.07	-0.77	8.9949999	9.0125	8.965	143408
1714166580	9.07	0.13	1.45	8.9705	9.1199999	8.96	63201
1714080300	8.94	0	0.00	8.81	8.99	8.81	57712
1713994020	8.94	0.04	0.45	8.99	9	8.8538	88752
1713907740	8.9	-0.06	-0.67	8.93	8.94	8.86	71579
1713821340	8.96	0.03	0.34	8.985	9.01	8.942	59441
1713561900	8.93	0.03	0.34	8.94	9.03	8.9	54630
1713475500	8.9	0.04	0.45	8.89	8.94	8.8615	82374
1713389100	8.86	-0.02	-0.23	8.94	8.94	8.8201	63463
1713302940	8.88	0.12	1.37	8.85	8.898	8.81	134351
1713216000	8.76	-0.12	-1.35	8.846	8.846	8.71	87124
1712957160	8.8798999	-0.12	-1.30	8.94	8.95	8.85	43209
1712870760	8.9965	-0.05	-0.59	9.05	9.07	8.925	75269
1712784000	9.05	-0.11	-1.20	9.02	9.0825	9.02	38395
1712698140	9.16	0.02	0.22	9.22	9.22	9.14	47858
1712611200	9.14	-0.12	-1.25	9.135	9.17	9.1007	96493
1712352000	9.256	-0.04	-0.47	9.21	9.3387	9.198	55874
1712265780	9.3	0	0.00	9.224	9.3	9.17	37885
1712179500	9.3	0.13	1.38	9.25	9.352	9.25	39259
1712092980	9.173	-0.62	-6.30	9.22	9.22	9.1298999	80296
1712006940	9.7899999	0.16	1.66	9.92	9.92	9.36	36799
1711660800	9.63	-0.04	-0.36	9.614	9.81	9.61	41813
1711574580	9.6649999	0.16	1.74	9.5559999	9.72	9.5559999	21645
1711488540	9.5	-0.17	-1.76	9.5	9.656	9.49	37650
1711401600	9.67	0.02	0.21	9.66	9.7	9.63	66273
1711142880	9.65	-0.07	-0.72	9.7	9.7	9.6100999	28396
1711056240	9.72	0.05	0.52	9.675	9.72	9.6495	36699
1710970140	9.67	0.15	1.61	9.625	9.69	9.53	46780
1710883740	9.517	-0.02	-0.24	9.51	9.57	9.48	50723

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions