ETR:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.05	22.40	21.75	21.95	21.95	0.69%	54,012
Aug 13, 2026	21.30	22.20	21.05	21.80	21.80	2.35%	128,134
Aug 12, 2026	22.95	22.95	20.60	21.30	21.30	-4.91%	185,935
Aug 11, 2026	22.20	22.50	22.05	22.40	22.40	0.45%	39,622
Aug 10, 2026	22.60	22.60	22.05	22.30	22.30	-0.89%	79,922
Aug 7, 2026	22.25	22.70	22.25	22.50	22.50	2.74%	49,101
Aug 6, 2026	22.15	22.45	21.90	21.90	21.90	-1.13%	39,077
Aug 5, 2026	22.80	22.80	21.80	22.15	22.15	-0.67%	64,686
Aug 4, 2026	22.00	22.65	21.85	22.30	22.30	1.83%	128,276
Aug 3, 2026	22.20	22.30	21.60	21.90	21.90	-0.23%	65,853
Jul 31, 2026	22.15	22.20	21.90	21.95	21.95	-0.23%	49,650
Jul 30, 2026	22.00	22.35	21.90	22.00	22.00	-0.68%	55,069
Jul 29, 2026	21.75	22.20	21.50	22.15	22.15	2.55%	50,451
Jul 28, 2026	20.85	21.60	20.80	21.60	21.60	3.60%	63,233
Jul 27, 2026	20.35	21.05	20.30	20.85	20.85	3.22%	77,347
Jul 24, 2026	20.40	20.40	20.05	20.20	20.20	-0.74%	43,127
Jul 23, 2026	20.40	20.45	20.15	20.35	20.35	-0.49%	29,268
Jul 22, 2026	20.30	20.65	20.10	20.45	20.45	0.49%	39,116
Jul 21, 2026	20.90	20.90	19.74	20.35	20.35	-1.21%	43,992
Jul 20, 2026	20.50	20.85	20.40	20.60	20.60	0.49%	45,655
Jul 17, 2026	20.75	20.80	20.25	20.50	20.50	0.99%	93,803
Jul 16, 2026	20.25	20.55	20.05	20.30	20.30	-	55,903
Jul 15, 2026	20.40	20.45	20.05	20.30	20.30	-0.98%	38,981
Jul 14, 2026	20.60	20.60	19.90	20.50	20.50	-1.20%	43,163
Jul 13, 2026	20.05	20.90	19.88	20.75	20.75	2.72%	99,251
Jul 10, 2026	20.10	20.90	20.05	20.20	20.20	1.00%	115,449
Jul 9, 2026	20.70	21.50	19.86	20.00	20.00	13.51%	311,105
Jul 8, 2026	18.06	18.12	17.62	17.62	17.62	-4.13%	52,735
Jul 7, 2026	18.80	18.82	18.24	18.38	18.38	-1.71%	57,291
Jul 6, 2026	18.52	19.38	18.24	18.70	18.70	7.22%	217,947
Jul 3, 2026	17.46	17.50	17.20	17.44	17.44	-0.11%	14,260
Jul 2, 2026	16.96	17.46	16.96	17.46	17.46	1.04%	34,280
Jul 1, 2026	17.24	17.40	17.04	17.28	17.28	-0.12%	26,153
Jun 30, 2026	17.22	17.66	17.16	17.30	17.30	0.82%	39,236
Jun 29, 2026	16.90	17.48	16.90	17.16	17.16	-1.15%	53,214
Jun 26, 2026	17.34	17.40	16.92	17.36	17.36	0.46%	34,275
Jun 25, 2026	16.90	17.40	16.78	17.28	17.28	2.25%	35,063
Jun 24, 2026	17.02	17.16	16.58	16.90	16.90	-0.94%	34,452
Jun 23, 2026	16.72	17.18	16.72	17.06	17.06	0.95%	45,421
Jun 22, 2026	16.64	16.90	16.58	16.90	16.90	0.96%	31,216
Jun 19, 2026	16.70	16.84	16.64	16.74	16.74	0.36%	27,470
Jun 18, 2026	16.70	16.70	16.22	16.68	16.68	-0.12%	30,993
Jun 17, 2026	17.90	17.90	16.60	16.70	16.70	-2.79%	48,878
Jun 16, 2026	16.20	17.38	15.90	17.18	17.18	-0.81%	37,443
Jun 15, 2026	17.90	18.06	17.30	17.32	17.32	-1.70%	46,598
Jun 12, 2026	17.54	17.66	17.16	17.62	17.62	1.73%	70,239
Jun 11, 2026	17.62	17.76	17.28	17.32	17.32	-1.03%	45,873
Jun 10, 2026	17.50	17.74	17.32	17.50	17.50	0.11%	94,297
Jun 9, 2026	17.44	17.74	17.44	17.48	17.48	-0.79%	46,810
Jun 8, 2026	17.16	17.68	16.88	17.62	17.62	1.03%	50,191