ETR:SADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	73.76	73.89	73.56	73.56	-	-0.84%	1,581
Sep 22, 2026	73.63	74.38	73.38	74.18	74.18	0.68%	9,575
Sep 21, 2026	73.04	73.68	73.04	73.68	73.68	2.63%	21,717
Sep 18, 2026	72.30	72.30	71.76	71.79	71.79	-0.14%	14,171
Sep 17, 2026	71.00	71.89	71.00	71.89	71.89	1.25%	12,626
Sep 16, 2026	70.81	71.08	70.66	71.00	71.00	1.14%	2,690
Sep 15, 2026	70.37	70.51	70.04	70.20	70.20	-0.18%	4,683
Sep 14, 2026	70.73	70.73	70.00	70.33	70.33	-1.84%	17,361
Sep 11, 2026	71.14	71.65	71.14	71.65	71.65	1.21%	6,964
Sep 10, 2026	71.68	71.68	70.65	70.79	70.79	-1.64%	19,249
Sep 9, 2026	72.25	72.39	71.70	71.97	71.97	-0.39%	15,224
Sep 8, 2026	72.09	72.37	71.71	72.25	72.25	-0.45%	5,818
Sep 7, 2026	72.64	72.74	72.42	72.58	72.58	0.11%	6,129
Sep 4, 2026	71.80	72.50	71.80	72.50	72.50	2.14%	13,501
Sep 3, 2026	70.60	71.01	70.45	70.98	70.98	0.04%	27,798
Sep 2, 2026	70.63	71.00	70.06	70.95	70.95	-0.70%	13,017
Sep 1, 2026	71.94	71.98	71.08	71.45	71.45	0.62%	23,925
Aug 31, 2026	71.51	71.60	71.01	71.01	71.01	-1.09%	4,566
Aug 28, 2026	71.52	71.79	71.47	71.79	71.79	1.28%	2,626
Aug 27, 2026	71.06	71.11	70.63	70.88	70.88	0.54%	6,105
Aug 26, 2026	70.49	70.59	70.36	70.50	70.50	0.27%	1,968
Aug 25, 2026	69.89	70.31	69.65	70.31	70.31	1.77%	16,730
Aug 24, 2026	69.48	69.68	68.85	69.09	69.09	-1.19%	12,048
Aug 21, 2026	69.80	70.05	69.80	69.92	69.92	1.00%	17,454
Aug 20, 2026	69.65	69.65	68.67	69.23	69.23	-0.42%	12,009
Aug 19, 2026	69.33	69.95	69.29	69.52	69.52	0.51%	23,027
Aug 18, 2026	70.44	70.44	69.17	69.17	69.17	-3.62%	14,102
Aug 17, 2026	71.49	71.82	71.22	71.77	71.77	1.53%	21,354
Aug 14, 2026	70.97	71.28	70.69	70.69	70.69	-0.67%	4,272
Aug 13, 2026	71.03	71.50	70.91	71.17	71.17	1.17%	19,407
Aug 12, 2026	69.79	70.58	69.79	70.35	70.35	0.99%	10,214
Aug 11, 2026	69.59	70.01	69.42	69.66	69.66	-0.36%	8,712
Aug 10, 2026	70.11	70.18	69.69	69.91	69.91	0.07%	10,950
Aug 7, 2026	69.44	70.23	69.40	69.86	69.86	0.17%	13,093
Aug 6, 2026	69.12	69.74	68.76	69.74	69.74	-0.23%	20,600
Aug 5, 2026	70.13	70.35	69.76	69.90	69.90	0.16%	13,109
Aug 4, 2026	68.71	69.79	68.35	69.79	69.79	2.74%	24,981
Aug 3, 2026	68.32	68.32	67.19	67.93	67.93	0.74%	26,617
Jul 31, 2026	68.64	68.81	67.40	67.43	67.43	1.25%	43,700
Jul 30, 2026	65.22	66.60	64.83	66.60	66.60	1.25%	29,139
Jul 29, 2026	65.86	66.41	65.65	65.78	65.78	-1.57%	28,937
Jul 28, 2026	66.61	66.84	66.04	66.83	66.83	-0.98%	31,675
Jul 27, 2026	68.90	68.94	67.49	67.49	67.49	-1.19%	20,853
Jul 24, 2026	68.18	68.79	67.80	68.30	68.30	-0.42%	18,947
Jul 23, 2026	69.87	69.91	68.59	68.59	68.59	-1.00%	2,906
Jul 22, 2026	68.67	69.28	68.50	69.28	69.28	-0.53%	19,033
Jul 21, 2026	69.39	69.65	69.22	69.65	69.65	1.74%	3,016
Jul 20, 2026	67.81	68.72	67.61	68.46	68.46	1.23%	18,282
Jul 17, 2026	67.05	67.63	66.40	67.63	67.63	-2.31%	34,145
Jul 16, 2026	69.75	69.75	68.55	69.23	69.23	-1.14%	56,432