ETR:SGAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.23	14.24	14.23	14.23	-	0.30%	34,063
Sep 22, 2026	14.17	14.20	14.16	14.19	14.19	0.77%	163,769
Sep 21, 2026	13.99	14.08	13.98	14.08	14.08	1.51%	427,194
Sep 18, 2026	13.92	13.93	13.86	13.87	13.87	0.01%	290,501
Sep 17, 2026	13.83	13.89	13.83	13.87	13.87	0.81%	219,389
Sep 16, 2026	13.72	13.76	13.71	13.76	13.76	0.53%	294,417
Sep 15, 2026	13.73	13.75	13.66	13.68	13.68	-0.51%	623,927
Sep 14, 2026	13.71	13.76	13.70	13.75	13.75	-0.23%	211,140
Sep 11, 2026	13.70	13.80	13.69	13.79	13.79	1.10%	183,283
Sep 10, 2026	13.72	13.72	13.62	13.64	13.64	-0.41%	1,564,204
Sep 9, 2026	13.76	13.76	13.67	13.69	13.69	-0.73%	348,832
Sep 8, 2026	13.81	13.83	13.78	13.79	13.79	-0.12%	95,850
Sep 7, 2026	13.86	13.86	13.80	13.81	13.81	-0.19%	59,066
Sep 4, 2026	13.89	13.92	13.83	13.83	13.83	-0.43%	176,035
Sep 3, 2026	13.76	13.89	13.76	13.89	13.89	0.81%	240,772
Sep 2, 2026	13.74	13.79	13.69	13.78	13.78	0.25%	123,198
Sep 1, 2026	13.82	13.83	13.70	13.75	13.75	-0.16%	197,185
Aug 31, 2026	13.85	13.85	13.77	13.77	13.77	-1.36%	323,449
Aug 28, 2026	13.85	13.97	13.83	13.96	13.96	0.98%	212,959
Aug 27, 2026	13.78	13.84	13.76	13.82	13.82	0.82%	342,234
Aug 26, 2026	13.70	13.74	13.69	13.71	13.71	0.16%	100,361
Aug 25, 2026	13.72	13.74	13.66	13.69	13.69	0.15%	235,257
Aug 24, 2026	13.66	13.68	13.64	13.67	13.67	-0.26%	180,816
Aug 21, 2026	13.63	13.71	13.63	13.71	13.71	0.20%	265,791
Aug 20, 2026	13.77	13.77	13.67	13.68	13.68	-0.86%	294,483
Aug 19, 2026	13.81	13.85	13.75	13.80	13.80	-0.35%	309,691
Aug 18, 2026	13.90	13.90	13.83	13.84	13.84	-1.07%	280,524
Aug 17, 2026	14.03	14.03	13.97	13.99	13.99	-0.10%	434,393
Aug 14, 2026	14.10	14.10	14.00	14.01	14.01	-0.53%	316,423
Aug 13, 2026	14.05	14.14	14.04	14.08	14.08	0.57%	302,499
Aug 12, 2026	14.00	14.03	13.98	14.00	14.00	-	305,509
Aug 11, 2026	14.02	14.05	14.00	14.00	14.00	-0.10%	241,989
Aug 10, 2026	14.03	14.03	13.99	14.02	14.02	0.04%	392,911
Aug 7, 2026	13.97	14.01	13.95	14.01	14.01	0.40%	177,690
Aug 6, 2026	13.96	13.99	13.95	13.95	13.95	-0.23%	252,417
Aug 5, 2026	14.03	14.06	13.98	13.99	13.99	0.39%	154,024
Aug 4, 2026	13.78	13.93	13.76	13.93	13.93	1.62%	142,418
Aug 3, 2026	13.59	13.71	13.56	13.71	13.71	2.07%	392,172
Jul 31, 2026	13.48	13.56	13.41	13.43	13.43	0.78%	338,800
Jul 30, 2026	13.33	13.38	13.31	13.33	13.33	-0.91%	120,758
Jul 29, 2026	13.58	13.59	13.42	13.45	13.45	-0.80%	77,541
Jul 28, 2026	13.52	13.57	13.47	13.56	13.56	0.41%	356,465
Jul 27, 2026	13.63	13.66	13.50	13.50	13.50	-0.66%	303,298
Jul 24, 2026	13.52	13.59	13.51	13.59	13.59	0.71%	195,108
Jul 23, 2026	13.61	13.64	13.50	13.50	13.50	-1.53%	250,076
Jul 22, 2026	13.65	13.71	13.64	13.71	13.71	0.09%	122,045
Jul 21, 2026	13.64	13.69	13.62	13.69	13.69	0.29%	262,575
Jul 20, 2026	13.58	13.69	13.58	13.65	13.65	0.43%	162,829
Jul 17, 2026	13.59	13.62	13.52	13.60	13.60	-1.34%	472,299
Jul 16, 2026	13.77	13.79	13.72	13.78	13.78	-0.04%	344,174