ETR:3SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	53.82	54.06	53.82	54.06	54.06	-0.15%	74
Aug 20, 2026	54.14	54.14	54.14	54.14	54.14	-0.29%	-
Aug 19, 2026	54.30	54.30	54.30	54.30	54.30	-3.59%	-
Aug 18, 2026	56.32	56.32	56.32	56.32	56.32	6.55%	55
Aug 17, 2026	53.00	53.00	52.86	52.86	52.86	-1.89%	281
Aug 14, 2026	53.88	53.88	53.88	53.88	53.88	-0.04%	78
Aug 13, 2026	53.90	53.90	53.90	53.90	53.90	-0.33%	-
Aug 12, 2026	54.08	54.08	54.08	54.08	54.08	-0.81%	-
Aug 11, 2026	55.32	55.32	54.52	54.52	54.52	0.63%	20
Aug 10, 2026	54.18	54.18	54.18	54.18	54.18	-1.88%	-
Aug 7, 2026	55.44	55.44	55.22	55.22	55.22	0.58%	17
Aug 6, 2026	54.90	54.90	54.90	54.90	54.90	0.81%	-
Aug 5, 2026	54.46	54.46	54.46	54.46	54.46	1.45%	-
Aug 4, 2026	53.56	53.68	53.56	53.68	53.68	2.48%	30
Aug 3, 2026	52.52	52.52	52.38	52.38	52.38	-5.94%	12
Jul 30, 2026	56.00	56.00	56.00	56.00	55.69	2.56%	4
Jul 29, 2026	54.60	54.60	54.60	54.60	54.30	1.71%	-
Jul 22, 2026	53.68	53.68	53.68	53.68	53.38	3.83%	9
Jul 21, 2026	51.70	51.70	51.70	51.70	51.41	-5.90%	-
Jul 17, 2026	54.94	54.94	54.94	54.94	54.63	2.27%	6
Jul 16, 2026	53.72	53.72	53.72	53.72	53.42	1.36%	-
Jul 15, 2026	53.00	53.00	53.00	53.00	52.70	1.07%	-
Jul 14, 2026	52.32	52.44	52.32	52.44	52.15	0.73%	57
Jul 13, 2026	52.06	52.06	52.06	52.06	51.77	-3.59%	-
Jul 7, 2026	54.00	54.00	54.00	54.00	53.70	-0.48%	-
Jul 6, 2026	54.26	54.26	54.26	54.26	53.96	0.07%	-
Jul 2, 2026	54.22	54.22	54.00	54.22	53.92	-1.74%	73
Jul 1, 2026	55.18	55.18	55.18	55.18	54.87	1.21%	-
Jun 30, 2026	54.52	54.52	54.52	54.52	54.22	1.98%	-
Jun 29, 2026	53.46	53.46	53.46	53.46	53.16	-1.11%	-
Jun 26, 2026	53.68	54.06	53.68	54.06	53.76	2.93%	13
Jun 25, 2026	49.94	52.52	49.14	52.52	52.23	2.82%	325
Jun 23, 2026	51.16	51.16	51.08	51.08	50.79	0.43%	11
Jun 22, 2026	50.86	50.86	50.86	50.86	50.58	-2.27%	-
Jun 18, 2026	52.04	52.04	52.04	52.04	51.75	-0.61%	-
Jun 17, 2026	52.32	52.36	52.14	52.36	52.07	0.38%	113
Jun 16, 2026	52.16	52.16	52.16	52.16	51.87	-3.80%	-
Jun 15, 2026	54.22	54.22	54.22	54.22	53.92	6.40%	10
Jun 12, 2026	50.96	50.96	50.96	50.96	50.68	-5.73%	-
Jun 10, 2026	54.06	54.06	54.06	54.06	53.76	6.63%	5
Jun 9, 2026	50.70	50.70	50.70	50.70	50.42	1.35%	-
Jun 8, 2026	50.03	50.03	50.03	50.03	49.75	1.27%	-
Jun 5, 2026	49.40	49.40	49.40	49.40	49.12	1.26%	-