ETR:SADA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.01	47.46	46.95	47.46	47.46	0.19%	2,920
Sep 21, 2026	46.89	47.37	46.87	47.37	47.37	2.95%	3,662
Sep 18, 2026	46.13	46.14	45.84	46.01	46.01	0.10%	12,440
Sep 17, 2026	45.43	45.97	45.43	45.97	45.97	1.27%	4,147
Sep 16, 2026	45.20	45.40	45.13	45.39	45.39	1.55%	2,090
Sep 15, 2026	44.90	44.90	44.70	44.70	44.70	-0.63%	222
Sep 14, 2026	45.08	45.08	44.80	44.98	44.98	-1.27%	9,954
Sep 11, 2026	45.33	45.56	45.32	45.56	45.56	1.23%	251
Sep 10, 2026	45.66	45.66	44.77	45.01	45.01	-1.81%	2,144
Sep 9, 2026	46.06	46.06	45.82	45.84	45.84	-0.74%	3
Sep 8, 2026	45.98	46.18	45.96	46.18	46.18	-0.72%	696
Sep 7, 2026	46.67	46.67	46.32	46.51	46.51	0.23%	2,357
Sep 4, 2026	45.94	46.44	45.92	46.41	46.41	2.08%	14,095
Sep 3, 2026	45.07	45.50	45.04	45.46	45.46	0.44%	484
Sep 2, 2026	45.14	45.26	44.77	45.26	45.26	-0.96%	1,898
Sep 1, 2026	46.12	46.15	45.58	45.70	45.70	0.22%	1,452
Aug 31, 2026	45.70	45.84	45.45	45.60	45.60	-0.38%	5,266
Aug 28, 2026	45.73	45.85	45.71	45.78	45.78	1.32%	2,354
Aug 27, 2026	45.17	45.29	45.06	45.18	45.18	1.19%	4,890
Aug 26, 2026	44.79	44.90	44.65	44.65	44.65	-0.06%	1,351
Aug 25, 2026	44.48	44.68	44.42	44.68	44.68	1.72%	843
Aug 24, 2026	44.20	44.20	43.80	43.92	43.92	-1.40%	983
Aug 21, 2026	44.42	44.60	44.42	44.55	44.55	0.86%	13,458
Aug 20, 2026	44.39	44.39	43.80	44.17	44.17	-0.71%	14,850
Aug 19, 2026	44.36	44.74	44.29	44.48	44.48	0.26%	37,758
Aug 18, 2026	44.93	44.93	44.37	44.37	44.37	-3.54%	3,012
Aug 17, 2026	45.72	46.00	45.54	46.00	46.00	1.42%	12,912
Aug 14, 2026	45.57	45.66	45.34	45.35	45.35	-1.17%	15,870
Aug 13, 2026	45.58	45.94	45.53	45.89	45.89	1.88%	23,099
Aug 12, 2026	44.71	45.10	44.71	45.04	45.04	1.02%	3,624
Aug 11, 2026	44.36	44.68	44.29	44.59	44.59	0.22%	7,485
Aug 10, 2026	44.60	44.68	44.47	44.49	44.49	-0.16%	421
Aug 7, 2026	44.32	44.69	44.28	44.56	44.56	0.50%	3,831
Aug 6, 2026	43.88	44.34	43.85	44.34	44.34	-0.18%	15,113
Aug 5, 2026	44.54	44.54	44.28	44.42	44.42	0.26%	15,113
Aug 4, 2026	43.64	44.30	43.44	44.30	44.30	2.89%	14,163
Aug 3, 2026	43.33	43.34	42.63	43.06	43.06	0.13%	48,563
Jul 31, 2026	43.59	43.87	43.00	43.00	43.00	1.24%	69,616
Jul 30, 2026	41.65	42.48	41.44	42.48	42.48	1.19%	40,284
Jul 29, 2026	41.85	42.44	41.75	41.98	41.98	-1.51%	28,840
Jul 28, 2026	42.43	42.62	42.04	42.62	42.62	-1.68%	20,262
Jul 27, 2026	44.09	44.14	43.35	43.35	43.35	-1.00%	7,319
Jul 24, 2026	43.78	44.17	43.55	43.79	43.79	-0.64%	9,966
Jul 23, 2026	44.79	44.79	44.07	44.07	44.07	-0.75%	12,441
Jul 22, 2026	44.09	44.41	43.96	44.41	44.41	-0.48%	10,357
Jul 21, 2026	44.43	44.62	44.32	44.62	44.62	1.50%	6,524
Jul 20, 2026	43.14	43.96	43.14	43.96	43.96	1.94%	2,101
Jul 17, 2026	42.84	43.31	42.44	43.13	43.13	-2.22%	6,787
Jul 16, 2026	44.46	44.46	43.75	44.11	44.11	-1.36%	4,397
Jul 15, 2026	45.23	45.23	44.72	44.72	44.72	0.74%	4,063