SGS SA (SGSOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

89.69

0.00

(0.00%)

At close: 03:46PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	89.69	89.69	89.69	89.69	89.69	-
Apr 30, 2024	89.69	89.69	89.69	89.69	89.69	-
Apr 29, 2024	90.00	90.00	89.69	89.69	89.69	500
Apr 26, 2024	88.52	88.52	88.52	88.52	88.52	-
Apr 25, 2024	89.80	89.80	88.52	88.52	88.52	800
Apr 24, 2024	90.40	90.40	90.40	90.40	90.40	-
Apr 23, 2024	90.40	90.40	90.40	90.40	90.40	-
Apr 22, 2024	90.40	90.40	90.40	90.40	90.40	200
Apr 19, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 18, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 17, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 16, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 15, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 12, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 11, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 10, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 09, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 08, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 05, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 04, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 03, 2024	89.58	89.58	89.58	89.58	89.58	-
Apr 02, 2024	89.58	89.58	89.58	89.58	89.58	100
Apr 02, 2024	3.538 Dividend
Apr 01, 2024	95.96	95.96	95.96	95.96	92.42	-
Mar 28, 2024	95.96	95.96	95.96	95.96	92.42	-
Mar 27, 2024	95.96	95.96	95.96	95.96	92.42	-
Mar 26, 2024	95.96	95.96	95.96	95.96	92.42	-
Mar 25, 2024	95.96	95.96	95.96	95.96	92.42	-
Mar 22, 2024	95.96	95.96	95.96	95.96	92.42	1,500
Mar 21, 2024	95.46	95.46	95.46	95.46	91.94	-
Mar 20, 2024	95.46	95.46	95.46	95.46	91.94	-
Mar 19, 2024	95.46	95.46	95.46	95.46	91.94	100
Mar 18, 2024	96.96	96.96	96.96	96.96	93.39	-
Mar 15, 2024	96.96	96.96	96.96	96.96	93.39	-
Mar 14, 2024	96.96	96.96	96.96	96.96	93.39	-
Mar 13, 2024	96.96	96.96	96.96	96.96	93.39	-
Mar 12, 2024	96.96	96.96	96.96	96.96	93.39	-
Mar 11, 2024	96.96	96.96	96.96	96.96	93.39	-
Mar 08, 2024	96.96	96.96	96.96	96.96	93.39	100
Mar 07, 2024	96.40	96.40	96.40	96.40	92.85	-
Mar 06, 2024	96.40	96.40	96.40	96.40	92.85	-
Mar 05, 2024	96.40	96.40	96.40	96.40	92.85	400
Mar 04, 2024	93.57	93.57	93.57	93.57	90.12	-
Mar 01, 2024	93.57	93.57	93.57	93.57	90.12	-
Feb 29, 2024	94.33	94.33	93.57	93.57	90.12	400
Feb 28, 2024	93.07	97.41	93.07	97.41	93.82	100
Feb 27, 2024	91.33	91.33	91.33	91.33	87.96	-
Feb 26, 2024	91.33	91.33	91.33	91.33	87.96	-
Feb 23, 2024	91.33	91.33	91.33	91.33	87.96	-
Feb 22, 2024	91.33	91.33	91.33	91.33	87.96	-
Feb 21, 2024	91.33	91.33	91.33	91.33	87.96	-
Feb 20, 2024	91.33	91.33	91.33	91.33	87.96	-
Feb 16, 2024	91.33	91.33	91.33	91.33	87.96	-
Feb 15, 2024	91.33	91.33	91.33	91.33	87.96	-
Feb 14, 2024	91.33	91.33	91.33	91.33	87.96	100
Feb 13, 2024	91.94	91.94	91.94	91.94	88.55	-
Feb 12, 2024	91.94	91.94	91.94	91.94	88.55	100
Feb 09, 2024	90.70	90.70	90.70	90.70	87.36	-
Feb 08, 2024	90.70	90.70	90.70	90.70	87.36	-
Feb 07, 2024	90.70	90.70	90.70	90.70	87.36	-
Feb 06, 2024	90.70	90.70	90.70	90.70	87.36	-
Feb 05, 2024	90.70	90.70	90.70	90.70	87.36	-
Feb 02, 2024	90.70	90.70	90.70	90.70	87.36	-
Feb 01, 2024	90.70	90.70	90.70	90.70	87.36	700
Jan 31, 2024	90.61	90.61	90.61	90.61	87.27	-
Jan 30, 2024	90.61	90.61	90.61	90.61	87.27	-
Jan 29, 2024	90.61	90.61	90.61	90.61	87.27	100
Jan 26, 2024	84.18	84.18	84.18	84.18	81.08	94,500
Jan 25, 2024	83.95	84.18	83.95	84.18	81.08	100
Jan 24, 2024	81.29	81.29	81.29	81.29	78.29	23,600
Jan 23, 2024	81.29	81.29	81.29	81.29	78.29	23,600
Jan 22, 2024	81.29	81.29	81.29	81.29	78.29	-
Jan 19, 2024	81.29	81.29	81.29	81.29	78.29	-
Jan 18, 2024	81.29	81.29	81.29	81.29	78.29	-
Jan 17, 2024	81.29	81.29	81.29	81.29	78.29	100
Jan 16, 2024	82.11	82.11	82.11	82.11	79.08	100
Jan 12, 2024	83.39	83.39	83.39	83.39	80.32	23,600
Jan 11, 2024	83.39	83.39	83.39	83.39	80.32	25,600
Jan 10, 2024	83.39	83.39	83.39	83.39	80.32	-
Jan 09, 2024	83.39	83.39	83.39	83.39	80.32	-
Jan 08, 2024	83.39	83.39	83.39	83.39	80.32	-
Jan 05, 2024	83.39	83.39	83.39	83.39	80.32	-
Jan 04, 2024	83.39	83.39	83.39	83.39	80.32	47,300
Jan 03, 2024	83.39	83.39	83.39	83.39	80.32	-
Jan 02, 2024	83.39	83.39	83.39	83.39	80.32	1,900
Dec 29, 2023	86.63	86.63	86.63	86.63	83.44	100
Dec 28, 2023	85.35	85.35	85.35	85.35	82.20	-
Dec 27, 2023	85.66	85.66	85.35	85.35	82.20	400
Dec 26, 2023	84.87	84.87	84.87	84.87	81.74	100
Dec 22, 2023	84.42	84.42	84.42	84.42	81.31	-
Dec 21, 2023	83.00	84.42	83.00	84.42	81.31	100
Dec 20, 2023	83.96	83.96	83.96	83.96	80.86	-
Dec 19, 2023	83.96	83.96	83.96	83.96	80.86	-
Dec 18, 2023	81.90	83.96	81.90	83.96	80.86	100
Dec 15, 2023	83.73	83.73	83.73	83.73	80.64	2,200
Dec 14, 2023	83.73	83.73	83.73	83.73	80.64	-
Dec 13, 2023	83.73	83.73	83.73	83.73	80.64	-
Dec 12, 2023	82.00	83.73	82.00	83.73	80.64	300
Dec 11, 2023	84.77	84.77	84.77	84.77	81.64	-
Dec 08, 2023	84.77	84.77	84.77	84.77	81.64	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.66+0.66(+0.84%)

Bitcoin CAD79,168.97+1,081.23(+1.38%)

SGS SA (SGSOF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.66
+0.66(+0.84%)

Bitcoin CAD
79,168.97
+1,081.23(+1.38%)