SGS SA (PK) (SGSOY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 10.63 | 0.02 | 0.19 | 10.61 | 10.67 | 10.59 | 39341 |
| 1721942400 | 10.61 | 0.27 | 2.61 | 10.61 | 10.64 | 10.47 | 41744 |
| 1721856480 | 10.34 | 1.04 | 11.18 | 10.34 | 10.4 | 10.3 | 174642 |
| 1721770140 | 9.3 | -0.05 | -0.53 | 9.2899999 | 9.39 | 9.23 | 53256 |
| 1721683740 | 9.35 | 0.26 | 2.86 | 9.3 | 9.3699999 | 9.19 | 64789 |
| 1721424180 | 9.09 | -0.04 | -0.38 | 9.1 | 9.1599 | 9 | 38353 |
| 1721337960 | 9.125 | -0.01 | -0.05 | 9.22 | 9.26 | 9.1100999 | 97155 |
| 1721251320 | 9.13 | 0.04 | 0.44 | 9.02 | 9.17 | 9.02 | 40039 |
| 1721164920 | 9.09 | 0.05 | 0.55 | 9.06 | 9.11 | 9 | 51395 |
| 1721078940 | 9.0399999 | -0.13 | -1.42 | 9.08 | 9.095 | 9.02 | 17793 |
| 1720819200 | 9.17 | 0.13 | 1.44 | 9.1199999 | 9.202 | 9.1199999 | 28027 |
| 1720733280 | 9.0399999 | 0.06 | 0.67 | 9.07 | 9.14 | 8.99 | 46417 |
| 1720646880 | 8.98 | 0.06 | 0.64 | 8.9505 | 9.05 | 8.91 | 89352 |
| 1720560540 | 8.9225 | -0.02 | -0.20 | 8.9 | 8.9599 | 8.8101 | 205819 |
| 1720473600 | 8.94 | -0.04 | -0.45 | 9.0399999 | 9.0399999 | 8.94 | 51764 |
| 1720214640 | 8.98 | 0.04 | 0.45 | 9.03 | 9.03 | 8.8913 | 64043 |
| 1720041000 | 8.94 | 0.19 | 2.17 | 8.905 | 8.94 | 8.86 | 25513 |
| 1719955740 | 8.75 | -0.1 | -1.13 | 8.7429 | 8.82 | 8.68 | 73485 |
| 1719868980 | 8.85 | 0.01 | 0.11 | 8.8495 | 8.8686 | 8.73 | 69810 |
| 1719610020 | 8.84 | -0.07 | -0.79 | 8.8605 | 8.8605 | 8.84 | 107817 |
| 1719523200 | 8.91 | -0.03 | -0.34 | 8.92 | 8.93 | 8.88 | 24577 |
| 1719437040 | 8.9405 | -0.02 | -0.22 | 8.94 | 8.98 | 8.9075 | 30723 |
| 1719350880 | 8.96 | 0 | 0.00 | 8.957 | 9 | 8.9 | 118680 |
| 1719264540 | 8.96 | -0.05 | -0.55 | 8.97 | 8.97 | 8.88 | 43633 |
| 1719005220 | 9.01 | -0.32 | -3.43 | 9.065 | 9.065 | 8.96 | 80517 |
| 1718918640 | 9.33 | 0.09 | 0.97 | 9.22 | 9.33 | 9.21 | 65488 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
