SGS SA

SGSOY
🏛️ usa →
10.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10.18 10.24 10.16 10.23 0.1M
2025-09-26 10.08 10.23 10.05 10.14 0.1M
2025-09-25 10.06 10.13 10.02 10.07 0.1M
2025-09-24 10.17 10.24 10.07 10.13 0.1M
2025-09-23 10.29 10.30 10.19 10.28 0.2M
2025-09-22 10.18 10.19 10.11 10.19 0.2M
2025-09-19 10.22 10.27 10.19 10.27 0.1M
2025-09-18 10.16 10.25 10.15 10.23 0.1M
2025-09-17 10.43 10.46 10.35 10.40 0.1M
2025-09-16 10.44 10.50 10.40 10.49 0.1M
2025-09-15 10.57 10.63 10.52 10.56 0.1M
2025-09-12 10.69 10.71 10.66 10.70 0.1M
2025-09-11 10.57 10.73 10.57 10.60 0.1M
2025-09-10 10.58 10.62 10.48 10.52 0.1M
2025-09-09 10.69 10.69 10.58 10.59 0.0M
2025-09-08 10.80 10.88 10.79 10.88 0.1M
2025-09-05 10.72 10.74 10.63 10.66 0.1M
2025-09-04 10.20 10.21 10.07 10.17 0.1M
2025-09-03 9.98 10.09 9.98 10.07 0.1M
2025-09-02 9.92 9.98 9.88 9.91 0.1M
2025-08-29 10.14 10.23 10.14 10.14 0.1M
2025-08-28 10.13 10.22 10.13 10.16 0.1M
2025-08-27 10.10 10.26 10.08 10.17 0.1M
2025-08-26 10.20 10.24 10.09 10.17 0.1M
2025-08-25 10.33 10.39 10.20 10.20 0.1M
2025-08-22 10.29 10.38 10.28 10.32 0.1M
2025-08-21 10.28 10.29 10.21 10.23 0.1M
2025-08-20 10.50 10.51 10.44 10.45 0.1M
2025-08-19 10.13 10.32 10.13 10.17 0.1M
2025-08-18 10.11 10.12 9.99 10.09 0.1M
2025-08-15 10.16 10.20 10.13 10.14 0.1M
2025-08-14 10.19 10.25 10.17 10.22 0.1M
2025-08-13 10.23 10.32 10.20 10.23 0.0M
2025-08-12 10.09 10.22 10.08 10.21 0.1M
2025-08-11 10.07 10.13 10.04 10.07 0.1M
2025-08-08 10.16 10.16 10.08 10.12 0.1M
2025-08-07 10.30 10.42 10.30 10.39 0.1M
2025-08-06 10.16 10.24 10.09 10.14 0.1M
2025-08-05 10.17 10.21 10.16 10.20 0.1M
2025-08-04 10.20 10.21 10.10 10.19 0.1M
2025-08-01 9.86 10.72 9.86 10.12 0.1M
2025-07-31 10.18 10.25 10.11 10.13 0.1M
2025-07-30 10.24 10.24 10.14 10.18 0.1M
2025-07-29 10.33 10.34 10.20 10.29 0.1M
2025-07-28 10.50 10.52 10.37 10.41 0.1M
2025-07-25 10.50 10.65 10.42 10.58 0.0M
2025-07-24 10.39 10.50 10.38 10.44 0.1M
2025-07-23 10.37 10.45 10.31 10.44 0.0M
2025-07-22 10.29 10.43 10.29 10.43 0.0M
2025-07-21 10.37 10.43 10.33 10.35 0.0M
2025-07-18 10.40 10.47 10.32 10.38 0.1M
2025-07-17 10.33 10.33 10.24 10.32 0.1M
2025-07-16 10.29 10.36 10.26 10.31 0.1M
2025-07-15 10.42 10.42 10.26 10.32 0.0M
2025-07-14 10.32 10.45 10.31 10.35 0.1M
2025-07-11 10.48 10.48 10.35 10.43 0.1M
2025-07-10 10.32 10.45 10.30 10.44 0.1M
2025-07-09 10.34 10.36 10.19 10.33 0.1M
2025-07-08 10.23 10.38 10.23 10.38 0.1M
2025-07-07 10.34 10.48 10.30 10.35 0.1M
2025-07-03 10.41 10.46 10.40 10.46 0.0M
2025-07-02 10.39 10.46 10.26 10.33 0.1M
2025-07-01 10.07 10.18 10.06 10.13 0.1M
2025-06-30 10.02 10.12 10.02 10.08 0.0M
2025-06-27 10.06 10.13 10.03 10.12 0.1M
2025-06-26 9.97 10.02 9.91 10.00 0.0M
2025-06-25 9.99 10.11 9.90 9.93 0.0M
2025-06-24 10.12 10.21 10.07 10.18 0.0M
2025-06-23 9.89 10.04 9.86 10.01 0.1M
2025-06-20 10.10 10.10 9.80 9.84 0.1M
2025-06-18 10.24 10.26 10.14 10.14 0.1M
2025-06-17 10.39 10.40 10.29 10.32 0.1M
2025-06-16 10.41 10.47 10.32 10.34 0.0M
2025-06-13 10.39 10.40 10.33 10.34 0.0M
2025-06-12 10.40 10.48 10.33 10.48 0.2M
2025-06-11 10.27 10.30 10.18 10.24 0.2M
2025-06-10 10.26 10.30 10.23 10.28 0.1M
2025-06-09 10.33 10.57 10.21 10.28 0.2M
2025-06-06 10.21 10.35 10.21 10.31 0.0M
2025-06-05 10.28 10.30 10.24 10.25 0.0M
2025-06-04 10.36 10.41 10.34 10.36 0.1M
2025-06-03 10.26 10.31 10.22 10.27 0.0M
2025-06-02 10.33 10.43 10.33 10.40 0.0M
2025-05-30 10.41 10.43 10.35 10.39 0.1M
2025-05-29 10.52 10.57 10.19 10.38 0.1M
2025-05-28 10.38 10.41 10.30 10.35 0.1M
2025-05-27 10.51 10.51 10.38 10.38 0.0M
2025-05-23 10.32 10.45 10.31 10.43 0.0M
2025-05-22 10.30 10.32 10.27 10.30 0.1M
2025-05-21 10.57 10.57 10.45 10.45 0.0M
2025-05-20 10.52 10.55 10.48 10.54 0.1M
2025-05-19 10.45 10.53 10.41 10.50 0.1M
2025-05-16 10.35 10.40 10.29 10.40 0.1M
2025-05-15 10.32 10.38 10.29 10.38 0.0M
2025-05-14 10.17 10.17 10.03 10.07 0.1M
2025-05-13 9.91 10.12 9.91 10.06 0.1M
2025-05-12 9.93 9.96 9.87 9.96 0.1M
2025-05-09 10.03 10.07 9.99 10.04 0.1M
2025-05-08 10.08 10.16 9.95 10.01 0.0M
2025-05-07 9.86 10.04 9.85 9.92 0.0M
2025-05-06 9.92 10.09 9.85 9.90 0.0M
2025-05-05 9.80 9.94 9.76 9.91 0.1M
2025-05-02 9.87 10.03 9.73 9.86 0.1M
2025-05-01 9.49 9.91 9.49 9.72 0.1M
2025-04-30 9.71 9.78 9.67 9.72 0.1M
2025-04-29 9.63 9.67 9.55 9.59 0.1M
2025-04-28 9.56 9.67 9.55 9.63 0.1M
2025-04-25 9.66 9.76 9.59 9.69 0.0M
2025-04-24 9.46 9.65 9.46 9.48 0.1M
2025-04-23 9.42 9.60 9.27 9.33 0.5M
2025-04-22 9.30 9.52 9.24 9.35 0.1M
2025-04-21 9.45 9.62 9.24 9.35 0.1M
2025-04-17 9.32 9.41 9.32 9.33 0.1M
2025-04-16 9.20 9.43 9.20 9.27 0.1M
2025-04-15 9.16 9.35 9.16 9.20 0.5M
2025-04-14 8.97 9.29 8.97 9.21 0.2M
2025-04-11 9.04 9.22 8.99 9.21 0.8M
2025-04-10 8.94 9.18 8.90 9.03 0.2M
2025-04-09 8.47 8.84 8.42 8.84 0.3M
2025-04-08 8.68 8.68 8.43 8.52 0.3M
2025-04-07 8.79 8.89 8.61 8.73 0.2M
2025-04-04 9.36 9.44 9.19 9.19 0.1M
2025-04-03 9.62 9.77 9.55 9.60 0.3M
2025-04-02 9.72 10.00 9.58 10.00 0.1M
2025-04-01 10.21 10.21 9.84 9.98 0.2M
2025-03-31 9.93 9.98 9.81 9.93 0.1M
2025-03-28 10.05 10.06 9.92 9.93 0.0M
2025-03-27 9.87 9.92 9.86 9.88 0.1M
2025-03-26 9.81 9.87 9.71 9.79 0.1M
2025-03-25 9.92 9.97 9.77 9.89 0.1M
2025-03-24 9.93 9.93 9.85 9.93 0.1M
2025-03-21 10.05 10.05 9.99 10.04 0.0M
2025-03-20 9.97 10.02 9.93 9.98 0.1M
2025-03-19 9.92 9.97 9.90 9.94 0.1M
2025-03-18 9.93 10.04 9.85 9.98 0.1M
2025-03-17 9.94 10.05 9.94 10.02 0.1M
2025-03-14 9.78 9.88 9.74 9.84 0.1M
2025-03-13 9.92 9.98 9.91 9.97 0.1M
2025-03-12 9.86 9.97 9.81 9.91 0.1M
2025-03-11 9.81 9.83 9.72 9.75 0.1M
2025-03-10 10.08 10.08 9.91 9.96 0.1M
2025-03-07 10.07 10.17 10.01 10.14 0.1M
2025-03-06 9.86 10.04 9.86 9.96 0.0M
2025-03-05 10.38 10.57 10.05 10.13 0.1M
2025-03-04 10.34 10.50 10.31 10.48 0.1M
2025-03-03 10.21 10.36 10.21 10.31 0.1M
2025-02-28 10.17 10.25 10.16 10.20 0.1M
2025-02-27 10.40 10.51 10.35 10.37 0.0M
2025-02-26 10.58 10.59 10.47 10.49 0.0M
2025-02-25 10.64 10.70 10.63 10.69 0.1M
2025-02-24 10.62 10.73 10.61 10.63 0.0M
2025-02-21 10.61 10.72 10.58 10.66 0.0M
2025-02-20 10.65 10.71 10.65 10.69 0.0M
2025-02-19 10.68 10.71 10.63 10.69 0.0M
2025-02-18 10.69 10.71 10.61 10.69 0.1M
2025-02-14 10.75 10.82 10.74 10.81 0.0M
2025-02-13 10.80 10.83 10.73 10.79 0.0M
2025-02-12 10.75 10.81 10.72 10.80 0.1M
2025-02-11 10.61 10.64 10.45 10.54 0.1M
2025-02-10 9.92 10.00 9.92 9.99 0.1M
2025-02-07 9.75 9.79 9.67 9.71 0.1M
2025-02-06 9.72 9.74 9.68 9.68 0.1M
2025-02-05 9.75 9.82 9.74 9.79 0.1M
2025-02-04 9.56 9.63 9.55 9.60 0.1M
2025-02-03 9.49 9.56 9.47 9.51 0.1M
2025-01-31 9.70 9.75 9.61 9.62 0.1M
2025-01-30 9.71 9.79 9.67 9.72 0.1M
2025-01-29 9.75 9.81 9.71 9.74 0.0M
2025-01-28 9.77 9.87 9.66 9.70 0.2M
2025-01-27 9.80 9.89 9.78 9.83 0.2M
2025-01-24 9.36 9.40 9.30 9.32 0.1M
2025-01-23 9.41 9.49 9.36 9.46 0.1M
2025-01-22 9.43 9.47 9.33 9.43 0.2M
2025-01-21 9.35 9.46 9.34 9.43 0.2M
2025-01-17 9.24 9.34 9.24 9.26 0.2M
2025-01-16 9.34 9.46 9.25 9.26 0.2M
2025-01-15 9.49 9.51 9.42 9.47 0.1M
2025-01-14 10.15 11.40 10.08 10.39 0.2M
2025-01-13 10.00 10.08 9.99 10.08 0.1M
2025-01-10 10.12 10.20 10.08 10.15 0.3M
2025-01-08 10.01 10.12 10.00 10.08 0.1M
2025-01-07 10.16 10.20 10.08 10.08 0.2M
2025-01-06 10.07 10.16 9.90 10.10 0.1M
2025-01-03 9.95 10.02 9.89 9.98 0.1M
2025-01-02 9.95 9.99 9.90 9.90 0.1M