ETR:SCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	27.30	27.30	27.30	27.30	27.30	2.63%	274
Jun 19, 2026	26.60	26.60	26.60	26.60	26.60	-2.21%	-
Jun 17, 2026	27.30	27.30	27.10	27.20	27.20	-1.45%	939
Jun 16, 2026	27.60	27.60	27.60	27.60	27.60	-	-
Jun 15, 2026	27.40	27.60	27.40	27.60	27.60	-0.72%	30
Jun 12, 2026	27.90	28.00	27.60	27.80	27.80	0.36%	3,471
Jun 11, 2026	27.60	27.70	27.60	27.70	27.70	3.36%	4,200
Jun 10, 2026	27.50	27.50	26.80	26.80	26.80	-	25
Jun 9, 2026	27.70	27.70	26.80	26.80	26.80	-4.29%	1,218
Jun 8, 2026	27.90	28.00	27.90	28.00	28.00	0.36%	500
Jun 5, 2026	27.90	27.90	27.90	27.90	27.90	1.09%	-
Jun 4, 2026	27.50	27.60	27.50	27.60	27.60	1.10%	129
Jun 3, 2026	26.90	27.30	26.90	27.30	27.30	2.63%	34
Jun 2, 2026	26.80	26.80	26.60	26.60	26.60	-	59
May 29, 2026	27.40	27.40	26.60	26.60	26.60	-4.32%	431
May 28, 2026	28.10	28.10	27.80	27.80	27.80	-0.36%	495
May 27, 2026	28.20	28.40	27.90	27.90	27.90	-2.79%	2,405
May 26, 2026	28.50	28.70	28.50	28.70	28.70	1.41%	418
May 25, 2026	28.30	28.30	28.30	28.30	28.30	5.99%	-
May 20, 2026	26.70	26.70	26.70	26.70	26.70	-1.84%	-
May 19, 2026	27.20	27.20	27.20	27.20	27.20	2.26%	-
May 18, 2026	26.70	26.70	26.60	26.60	26.60	1.14%	16
May 15, 2026	27.20	27.20	26.20	26.30	26.30	-7.39%	305
May 14, 2026	28.70	28.70	28.40	28.40	28.40	0.35%	272
May 13, 2026	28.30	28.30	28.30	28.30	28.30	-1.05%	150
May 12, 2026	28.60	28.60	28.60	28.60	28.60	-2.39%	33
May 11, 2026	29.30	29.30	29.30	29.30	29.30	0.34%	45
May 8, 2026	29.10	29.20	29.10	29.20	29.20	-2.67%	53
May 6, 2026	29.30	30.00	29.30	30.00	30.00	0.33%	929
May 5, 2026	29.90	29.90	29.90	29.90	29.90	0.34%	330
May 4, 2026	30.50	30.50	29.80	29.80	29.80	-1.32%	314
Apr 29, 2026	30.10	30.20	30.10	30.20	30.20	-0.33%	444
Apr 28, 2026	30.20	30.30	30.20	30.30	30.30	-	444
Apr 27, 2026	30.50	30.50	30.30	30.30	30.30	-0.33%	52
Apr 24, 2026	30.40	30.40	30.40	30.40	30.40	-1.30%	172
Apr 23, 2026	30.80	30.80	30.80	30.80	30.80	1.32%	-
Apr 22, 2026	30.10	30.40	30.00	30.40	30.40	1.67%	4,070
Apr 21, 2026	30.00	30.30	29.90	29.90	29.90	2.75%	1,475
Apr 20, 2026	28.80	29.10	28.60	29.10	29.10	1.75%	890
Apr 17, 2026	29.10	29.10	28.20	28.60	28.60	-6.23%	7,973
Apr 16, 2026	30.50	30.50	30.50	30.50	30.50	-2.24%	-
Apr 15, 2026	31.20	31.20	31.20	31.20	31.20	-0.64%	-
Apr 14, 2026	31.10	31.40	31.10	31.40	31.40	-	824
Apr 13, 2026	31.40	31.40	31.40	31.40	31.40	-0.95%	-
Apr 10, 2026	31.90	31.90	31.70	31.70	31.70	-0.31%	912
Apr 9, 2026	31.80	31.80	31.80	31.80	31.80	1.27%	-
Apr 8, 2026	31.60	31.60	31.40	31.40	31.40	0.32%	975
Apr 7, 2026	31.20	31.30	31.10	31.30	31.30	-0.32%	1,005
Apr 2, 2026	30.80	31.40	30.80	31.40	31.40	5.37%	4,197
Mar 31, 2026	30.40	30.40	29.80	29.80	29.80	-	175