ETR:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	67.72	67.72	67.60	67.60	67.60	0.01%	1,638
Nov 11, 2026	68.08	68.08	67.08	67.59	67.59	0.24%	1,638
Nov 10, 2026	67.55	68.31	67.43	67.43	67.43	2.38%	7,360
Nov 9, 2026	64.54	66.07	64.54	65.86	65.86	2.22%	2,346
Nov 6, 2026	63.73	64.97	63.73	64.43	64.43	-0.17%	4,089
Nov 5, 2026	64.91	65.39	63.21	64.54	64.54	1.03%	4,916
Nov 4, 2026	62.84	64.59	62.84	63.88	63.88	3.77%	11,795
Nov 3, 2026	60.64	62.74	60.59	61.56	61.56	0.03%	7,348
Nov 2, 2026	61.34	61.80	60.66	61.54	61.54	0.92%	8,523
Oct 30, 2026	61.02	61.52	60.54	60.98	60.98	-2.31%	5,628
Oct 29, 2026	62.60	63.56	61.62	62.42	62.42	0.82%	30,898
Oct 28, 2026	61.94	62.46	61.44	61.91	61.91	0.47%	6,370
Oct 27, 2026	60.70	61.68	60.27	61.62	61.62	1.28%	6,496
Oct 26, 2026	60.80	61.45	60.80	60.84	60.84	2.03%	6,080
Oct 23, 2026	60.18	60.34	58.80	59.63	59.63	-0.12%	15,558
Oct 22, 2026	60.96	61.01	59.66	59.70	59.70	-4.54%	7,482
Oct 21, 2026	62.01	62.61	61.82	62.54	62.54	0.79%	4,745
Oct 20, 2026	62.32	62.61	60.65	62.05	62.05	-0.40%	15,686
Oct 19, 2026	63.21	63.21	61.85	62.30	62.30	-3.41%	6,058
Oct 16, 2026	65.14	65.30	64.50	64.50	64.50	-0.17%	1,583
Oct 15, 2026	64.16	64.94	63.95	64.61	64.61	0.29%	9,163
Oct 14, 2026	64.83	65.25	64.06	64.42	64.42	-0.62%	3,997
Oct 13, 2026	65.11	65.35	64.81	64.82	64.82	1.08%	5,094
Oct 12, 2026	63.90	64.41	63.90	64.13	64.13	1.71%	3,697
Oct 9, 2026	63.68	63.68	62.89	63.05	63.05	1.09%	7,962
Oct 8, 2026	62.26	63.06	62.04	62.37	62.37	-2.47%	8,055
Oct 7, 2026	66.11	66.17	63.19	63.95	63.95	-4.84%	9,724
Oct 6, 2026	66.39	68.33	66.39	67.20	67.20	2.72%	11,600
Oct 5, 2026	65.43	65.66	64.92	65.42	65.42	0.34%	10,799
Oct 2, 2026	65.74	66.86	64.91	65.95	65.20	-0.18%	21,472
Oct 1, 2026	68.57	68.72	65.95	66.07	65.32	-5.04%	13,816
Sep 30, 2026	71.19	71.48	69.53	69.58	68.79	-1.49%	9,956
Sep 29, 2026	71.93	72.04	70.46	70.63	69.83	-1.19%	6,541
Sep 28, 2026	72.08	72.17	70.99	71.48	70.67	-1.13%	3,117
Sep 25, 2026	71.63	73.22	71.63	72.30	71.48	3.43%	2,703
Sep 24, 2026	71.47	71.97	69.70	69.90	69.11	-3.27%	7,790
Sep 23, 2026	73.31	73.65	72.24	72.26	71.44	0.06%	4,887
Sep 22, 2026	73.68	74.42	72.22	72.22	71.40	-2.18%	4,654
Sep 21, 2026	75.65	75.65	73.56	73.83	72.99	1.69%	6,579
Sep 18, 2026	73.87	75.00	72.29	72.60	71.77	-2.14%	8,271
Sep 17, 2026	74.04	74.52	73.31	74.19	73.35	0.68%	2,587
Sep 16, 2026	73.67	74.01	73.29	73.69	72.85	1.31%	3,135
Sep 15, 2026	72.48	73.11	71.83	72.74	71.91	-0.99%	3,331
Sep 14, 2026	74.51	74.56	72.77	73.47	72.63	-1.65%	4,433
Sep 11, 2026	74.52	74.81	74.24	74.70	73.85	1.10%	2,010
Sep 10, 2026	74.49	74.80	73.89	73.89	73.05	0.50%	2,415
Sep 9, 2026	74.19	74.36	73.21	73.52	72.68	-1.13%	4,060
Sep 8, 2026	73.84	74.36	72.85	74.36	73.51	-0.97%	6,740
Sep 7, 2026	74.57	75.12	74.55	75.09	74.24	1.21%	3,785
Sep 4, 2026	73.62	74.19	73.23	74.19	73.35	-0.23%	4,708