SGSN.SW Historical Prices | Stock Alarm Pro

SGSN.SWSGSN.SW

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$96.18	$96.18	$95.64	$95.84	31,810
1/15/2026	$94.94	$96.20	$94.42	$96.08	340,253
1/14/2026	$95.48	$95.92	$94.22	$94.84	405,425
1/13/2026	$95.30	$95.82	$94.72	$95.32	357,557
1/12/2026	$95.78	$95.82	$94.48	$95.30	383,278
1/9/2026	$94.62	$95.60	$94.50	$95.60	336,484
1/8/2026	$94.90	$95.18	$93.52	$94.62	304,116
1/7/2026	$93.88	$95.06	$93.66	$95.02	489,328
1/6/2026	$92.32	$93.06	$91.76	$93.06	414,406
1/5/2026	$90.62	$93.26	$89.90	$93.00	516,945
12/30/2025	$90.50	$91.18	$90.32	$90.86	143,974
12/29/2025	$90.72	$91.12	$90.26	$90.86	163,574
12/23/2025	$91.08	$91.08	$90.60	$90.76	163,231
12/22/2025	$90.00	$91.02	$90.00	$90.90	226,628
12/19/2025	$90.10	$90.60	$89.58	$90.24	805,094
12/18/2025	$89.30	$90.10	$88.84	$90.10	311,451
12/17/2025	$89.22	$89.70	$88.76	$88.94	352,291
12/16/2025	$88.70	$89.86	$88.70	$89.28	225,609
12/15/2025	$87.56	$88.80	$87.48	$88.60	266,041
12/12/2025	$86.78	$87.80	$86.42	$87.30	295,734
12/11/2025	$87.76	$87.90	$86.06	$86.94	513,685
12/10/2025	$86.16	$88.02	$86.16	$87.62	458,657
12/9/2025	$89.70	$89.80	$86.80	$86.80	453,398
12/8/2025	$90.30	$90.56	$89.66	$89.66	264,552
12/5/2025	$90.90	$91.52	$90.40	$90.58	242,017
12/4/2025	$90.18	$91.36	$89.90	$91.10	235,394
12/3/2025	$90.16	$91.30	$90.02	$90.40	279,857
12/2/2025	$90.00	$90.38	$89.82	$90.26	297,147
12/1/2025	$89.02	$90.36	$88.46	$90.00	571,628
11/28/2025	$90.68	$92.40	$90.68	$92.16	287,279
11/27/2025	$90.20	$90.76	$90.12	$90.66	183,695
11/26/2025	$90.26	$90.62	$89.76	$90.28	267,493
11/25/2025	$90.16	$90.40	$89.08	$89.82	303,431
11/24/2025	$90.64	$90.72	$88.94	$90.00	674,899
11/21/2025	$90.00	$90.66	$89.16	$90.20	325,341
11/20/2025	$90.18	$90.28	$89.22	$89.22	290,297
11/19/2025	$89.28	$89.40	$88.48	$89.00	218,842
11/18/2025	$90.08	$90.36	$89.06	$89.12	302,863
11/17/2025	$91.66	$91.86	$90.84	$90.84	201,801
11/14/2025	$91.44	$91.88	$90.98	$91.62	286,693
11/13/2025	$92.76	$92.82	$92.10	$92.10	205,181
11/12/2025	$91.72	$92.72	$91.42	$92.64	325,975
11/11/2025	$91.14	$91.72	$90.28	$91.70	286,316
11/10/2025	$90.78	$91.00	$90.24	$90.60	300,667
11/7/2025	$91.46	$91.46	$89.64	$90.50	319,939
11/6/2025	$91.80	$91.96	$90.40	$90.80	275,137
11/5/2025	$91.64	$92.56	$91.48	$92.10	448,971
11/4/2025	$90.84	$91.80	$90.30	$91.80	285,013
11/3/2025	$90.60	$91.48	$90.40	$91.12	267,810
10/31/2025	$91.06	$91.22	$90.42	$90.62	349,560
10/30/2025	$90.70	$91.08	$90.46	$90.92	402,190
10/29/2025	$90.06	$90.70	$89.84	$90.70	266,161
10/28/2025	$91.14	$91.16	$90.28	$90.28	251,620
10/27/2025	$91.74	$91.96	$90.66	$91.12	360,455
10/24/2025	$91.00	$91.38	$90.38	$91.30	302,066
10/23/2025	$90.50	$91.64	$90.16	$90.50	513,888
10/22/2025	$87.98	$89.34	$87.72	$88.60	412,715
10/21/2025	$88.00	$88.30	$87.58	$87.96	328,700
10/20/2025	$87.46	$87.82	$87.16	$87.82	357,612

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance