ETR:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	67.96	68.20	67.80	67.82	-	-0.47%	1,345
Dec 19, 2025	68.20	68.46	68.12	68.14	68.14	0.68%	7,600
Dec 18, 2025	67.10	67.68	66.28	67.68	67.68	1.14%	4,349
Dec 17, 2025	65.44	66.92	65.42	66.92	66.92	3.98%	12,478
Dec 16, 2025	64.42	64.88	64.36	64.36	64.36	0.09%	2,646
Dec 15, 2025	64.04	64.54	64.00	64.30	64.30	1.13%	965
Dec 12, 2025	65.22	65.70	63.58	63.58	63.58	-1.21%	8,858
Dec 11, 2025	63.28	64.46	63.28	64.36	64.36	1.39%	2,240
Dec 10, 2025	62.88	63.60	62.88	63.48	63.48	0.92%	1,954
Dec 9, 2025	63.10	63.30	62.46	62.90	62.90	0.48%	2,955
Dec 8, 2025	61.34	62.60	61.18	62.60	62.60	1.69%	360
Dec 5, 2025	62.90	63.24	61.56	61.56	61.56	-0.84%	7,842
Dec 4, 2025	62.06	62.42	61.66	62.08	62.08	2.68%	2,714
Dec 3, 2025	60.86	61.26	60.32	60.46	60.46	-1.02%	1,421
Dec 2, 2025	59.94	61.08	59.94	61.08	61.08	2.28%	915
Dec 1, 2025	60.04	60.20	59.62	59.72	59.72	-0.50%	531
Nov 28, 2025	60.08	60.12	59.92	60.02	60.02	0.27%	1,907
Nov 27, 2025	59.62	60.06	59.58	59.86	59.86	0.54%	2,682
Nov 26, 2025	58.74	59.70	58.74	59.54	59.54	2.13%	4,791
Nov 25, 2025	57.58	58.90	56.80	58.30	58.30	2.57%	9,820
Nov 24, 2025	57.18	57.82	56.84	56.84	56.84	0.57%	3,799
Nov 21, 2025	55.92	56.52	55.92	56.52	56.52	-1.64%	1,715
Nov 20, 2025	57.66	58.22	57.46	57.46	57.46	1.16%	3,829
Nov 19, 2025	56.36	57.32	55.98	56.80	56.80	0.57%	2,003
Nov 18, 2025	56.62	56.62	55.56	56.48	56.48	-2.89%	4,213
Nov 17, 2025	58.32	58.76	57.86	58.16	58.16	0.31%	2,197
Nov 14, 2025	58.58	58.58	57.16	57.98	57.98	-1.99%	5,662
Nov 13, 2025	59.30	59.88	59.02	59.16	59.16	1.27%	9,725
Nov 12, 2025	57.00	58.48	57.00	58.42	58.42	3.03%	4,166
Nov 11, 2025	56.78	56.88	56.36	56.70	56.70	-0.35%	1,199
Nov 10, 2025	55.82	57.00	55.82	56.90	56.90	4.17%	6,712
Nov 7, 2025	55.74	55.76	54.38	54.62	54.62	-1.97%	5,742
Nov 6, 2025	54.40	56.24	54.40	55.72	55.72	1.90%	3,853
Nov 5, 2025	53.96	54.72	53.96	54.68	54.68	0.18%	4,601
Nov 4, 2025	53.88	54.58	53.74	54.58	54.58	-0.29%	3,115
Nov 3, 2025	54.94	56.12	54.74	54.74	54.74	-0.18%	2,684
Oct 31, 2025	53.48	54.90	53.40	54.84	54.84	3.51%	4,775
Oct 30, 2025	55.60	56.10	52.38	52.98	52.98	-3.64%	24,492
Oct 29, 2025	54.34	55.48	54.26	54.98	54.98	1.36%	6,301
Oct 28, 2025	53.38	54.24	53.30	54.24	54.24	1.31%	1,297
Oct 27, 2025	53.54	53.90	53.42	53.54	53.54	-0.26%	4,579
Oct 24, 2025	52.80	53.68	52.58	53.68	53.68	0.19%	5,423
Oct 23, 2025	53.10	53.88	52.98	53.58	53.58	1.32%	4,098
Oct 22, 2025	52.80	53.20	52.40	52.88	52.88	-0.49%	4,167
Oct 21, 2025	53.06	53.26	52.96	53.14	53.14	0.23%	3,110
Oct 20, 2025	54.48	54.52	52.06	53.02	53.02	-1.08%	6,444
Oct 17, 2025	54.02	54.52	53.34	53.60	53.60	-5.10%	14,037
Oct 16, 2025	55.38	56.62	54.98	56.48	56.48	1.66%	10,059
Oct 15, 2025	55.88	56.46	55.56	55.56	55.56	0.94%	10,351
Oct 14, 2025	53.10	55.40	52.98	55.04	55.04	2.42%	8,623