SIG Group AG (SWX:SIGN)
Switzerland
· Delayed Price · Currency is CHF 9.50
+0.11 (1.17%)
At close: Dec 5, 2025
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.36 | 9.53 | 9.35 | 9.50 | 9.50 | 1.17% | 822,137 |
| Dec 4, 2025 | 9.26 | 9.44 | 9.15 | 9.39 | 9.39 | 1.24% | 1,482,077 |
| Dec 3, 2025 | 9.10 | 9.43 | 9.10 | 9.27 | 9.27 | 0.32% | 2,078,403 |
| Dec 2, 2025 | 9.37 | 9.38 | 9.22 | 9.24 | 9.24 | -1.91% | 1,782,231 |
| Dec 1, 2025 | 9.66 | 9.66 | 9.41 | 9.42 | 9.42 | -3.24% | 2,584,789 |
| Nov 28, 2025 | 9.72 | 9.86 | 9.68 | 9.74 | 9.74 | -0.10% | 1,787,003 |
| Nov 27, 2025 | 9.47 | 9.85 | 9.44 | 9.75 | 9.75 | 2.58% | 1,459,008 |
| Nov 26, 2025 | 9.57 | 9.73 | 9.43 | 9.50 | 9.50 | 0.26% | 1,897,942 |
| Nov 25, 2025 | 9.46 | 9.58 | 9.21 | 9.48 | 9.48 | - | 2,270,202 |
| Nov 24, 2025 | 9.02 | 9.48 | 8.99 | 9.48 | 9.48 | 5.22% | 28,695,984 |
| Nov 21, 2025 | 8.81 | 9.03 | 8.81 | 9.01 | 9.01 | 1.69% | 2,511,142 |
| Nov 20, 2025 | 8.80 | 8.97 | 8.74 | 8.86 | 8.86 | 0.97% | 1,796,007 |
| Nov 19, 2025 | 8.51 | 8.95 | 8.42 | 8.77 | 8.77 | 2.93% | 2,022,471 |
| Nov 18, 2025 | 8.76 | 8.77 | 8.52 | 8.52 | 8.52 | -3.73% | 1,737,185 |
| Nov 17, 2025 | 8.55 | 9.04 | 8.55 | 8.85 | 8.85 | 9.33% | 3,769,808 |
| Nov 14, 2025 | 8.36 | 8.39 | 8.06 | 8.10 | 8.10 | -3.23% | 1,577,149 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.25 | 8.37 | 8.37 | -0.12% | 1,376,800 |
| Nov 12, 2025 | 8.44 | 8.44 | 8.25 | 8.38 | 8.38 | -1.06% | 2,122,086 |
| Nov 11, 2025 | 8.19 | 8.52 | 8.08 | 8.47 | 8.47 | 1.93% | 1,500,498 |
| Nov 10, 2025 | 8.32 | 8.37 | 8.21 | 8.31 | 8.31 | 0.24% | 1,277,064 |
| Nov 7, 2025 | 8.17 | 8.34 | 8.00 | 8.29 | 8.29 | 2.16% | 1,543,752 |
| Nov 6, 2025 | 8.31 | 8.45 | 8.11 | 8.11 | 8.11 | -2.76% | 2,695,292 |
| Nov 5, 2025 | 8.43 | 8.60 | 8.30 | 8.34 | 8.34 | -1.48% | 1,717,233 |
| Nov 4, 2025 | 8.34 | 8.48 | 8.23 | 8.47 | 8.47 | 1.62% | 2,891,288 |
| Nov 3, 2025 | 8.87 | 8.99 | 8.33 | 8.33 | 8.33 | -7.19% | 4,417,033 |
| Oct 31, 2025 | 8.67 | 9.13 | 8.66 | 8.98 | 8.98 | 4.06% | 2,981,543 |
| Oct 30, 2025 | 8.99 | 8.99 | 8.33 | 8.63 | 8.63 | -2.10% | 4,956,489 |
| Oct 29, 2025 | 8.93 | 9.07 | 8.80 | 8.81 | 8.81 | -1.40% | 1,844,743 |
| Oct 28, 2025 | 8.81 | 9.23 | 8.78 | 8.94 | 8.94 | -0.33% | 2,400,647 |
| Oct 27, 2025 | 8.77 | 9.06 | 8.77 | 8.97 | 8.97 | 2.11% | 2,495,678 |
| Oct 24, 2025 | 8.79 | 8.79 | 8.57 | 8.78 | 8.78 | 0.40% | 1,645,684 |
| Oct 23, 2025 | 8.71 | 8.82 | 8.67 | 8.75 | 8.75 | - | 1,516,150 |
| Oct 22, 2025 | 8.54 | 8.75 | 8.42 | 8.75 | 8.75 | 1.98% | 1,609,510 |
| Oct 21, 2025 | 8.66 | 8.66 | 8.41 | 8.58 | 8.58 | -0.98% | 1,408,554 |
| Oct 20, 2025 | 8.59 | 8.69 | 8.54 | 8.66 | 8.66 | 0.52% | 1,309,136 |
| Oct 17, 2025 | 8.37 | 8.65 | 8.35 | 8.62 | 8.62 | 1.95% | 1,286,646 |
| Oct 16, 2025 | 8.62 | 8.68 | 8.45 | 8.45 | 8.45 | -1.34% | 1,744,657 |
| Oct 15, 2025 | 8.64 | 8.85 | 8.51 | 8.57 | 8.57 | 0.23% | 1,811,738 |
| Oct 14, 2025 | 8.34 | 8.55 | 8.32 | 8.55 | 8.55 | 1.85% | 1,525,558 |
| Oct 13, 2025 | 8.19 | 8.39 | 8.19 | 8.39 | 8.39 | 2.50% | 1,510,612 |
| Oct 10, 2025 | 8.35 | 8.43 | 8.17 | 8.19 | 8.19 | -1.68% | 1,562,049 |
| Oct 9, 2025 | 8.18 | 8.41 | 8.16 | 8.33 | 8.33 | 2.52% | 2,427,068 |
| Oct 8, 2025 | 7.76 | 8.12 | 7.69 | 8.12 | 8.12 | 3.31% | 2,240,503 |
| Oct 7, 2025 | 7.74 | 7.93 | 7.74 | 7.86 | 7.86 | 0.45% | 2,016,625 |
| Oct 6, 2025 | 7.90 | 7.92 | 7.71 | 7.83 | 7.83 | -1.45% | 1,799,391 |
| Oct 3, 2025 | 8.09 | 8.11 | 7.83 | 7.94 | 7.94 | -2.04% | 3,656,628 |
| Oct 2, 2025 | 8.02 | 8.16 | 7.94 | 8.11 | 8.11 | 0.87% | 1,817,514 |
| Oct 1, 2025 | 8.14 | 8.29 | 8.03 | 8.04 | 8.04 | -2.07% | 2,124,711 |
| Sep 30, 2025 | 8.44 | 8.49 | 8.19 | 8.21 | 8.21 | -2.55% | 2,446,941 |
| Sep 29, 2025 | 8.32 | 8.44 | 8.30 | 8.42 | 8.42 | 1.45% | 1,968,325 |