ETR:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	71.69	71.75	69.67	70.52	70.52	-0.01%	3,493
Jun 1, 2026	70.46	71.18	69.80	70.53	70.53	-0.61%	3,092
May 29, 2026	71.15	71.96	71.01	71.96	70.96	2.73%	5,927
May 28, 2026	70.26	70.51	68.98	70.05	69.08	-1.24%	5,628
May 27, 2026	70.96	71.91	70.75	70.93	69.94	0.11%	4,724
May 26, 2026	71.36	71.48	70.75	70.85	69.87	-1.47%	1,919
May 25, 2026	70.30	72.24	70.10	71.91	70.91	4.51%	4,717
May 22, 2026	68.57	69.56	68.34	68.81	67.85	0.63%	8,244
May 21, 2026	68.70	68.80	67.61	68.38	67.43	-1.57%	4,209
May 20, 2026	66.43	69.61	66.43	69.47	68.50	4.50%	8,126
May 19, 2026	66.88	67.38	66.44	66.48	65.56	-0.34%	3,085
May 18, 2026	66.08	67.08	65.17	66.71	65.78	0.27%	3,106
May 15, 2026	66.65	66.65	66.00	66.53	65.61	-1.42%	1,374
May 14, 2026	67.71	67.98	67.49	67.49	66.55	1.40%	1,712
May 13, 2026	67.43	67.43	65.83	66.56	65.64	-0.30%	3,390
May 12, 2026	67.61	67.77	66.21	66.76	65.83	-3.76%	4,209
May 11, 2026	69.00	69.83	69.00	69.37	68.41	0.27%	1,482
May 8, 2026	69.21	69.32	68.83	69.18	68.22	-0.55%	1,644
May 7, 2026	70.21	71.11	69.56	69.56	68.59	-0.22%	3,814
May 6, 2026	68.44	71.01	68.15	69.71	68.74	4.98%	5,474
May 5, 2026	65.40	66.44	65.40	66.40	65.48	0.93%	6,307
May 4, 2026	68.48	68.53	65.41	65.79	64.88	-3.86%	6,402
Apr 30, 2026	68.41	68.60	66.49	68.43	67.48	-3.58%	6,937
Apr 29, 2026	71.22	71.30	70.57	70.97	69.98	-0.27%	3,264
Apr 28, 2026	70.72	71.16	70.05	71.16	70.17	1.66%	1,767
Apr 27, 2026	69.29	70.00	69.24	70.00	69.03	1.19%	2,320
Apr 24, 2026	68.97	69.59	68.18	69.18	68.22	-0.75%	2,310
Apr 23, 2026	69.73	70.19	68.62	69.70	68.73	-0.98%	2,920
Apr 22, 2026	71.57	71.57	70.39	70.39	69.41	-1.94%	2,526
Apr 21, 2026	72.40	72.55	71.78	71.78	70.78	-1.16%	686
Apr 20, 2026	73.35	73.35	72.18	72.62	71.61	-2.71%	2,415
Apr 17, 2026	71.72	74.64	71.65	74.64	73.60	3.93%	3,245
Apr 16, 2026	72.75	72.83	71.74	71.82	70.82	-0.69%	1,767
Apr 15, 2026	72.29	72.52	71.72	72.32	71.31	-0.12%	2,845
Apr 14, 2026	71.76	72.41	71.36	72.41	71.40	2.72%	3,813
Apr 13, 2026	70.18	70.49	69.65	70.49	69.51	-1.27%	2,023
Apr 10, 2026	71.03	71.93	70.86	71.40	70.41	0.76%	4,492
Apr 9, 2026	69.92	70.86	69.70	70.86	69.88	0.45%	2,928
Apr 8, 2026	70.86	72.17	70.18	70.54	69.56	9.20%	12,679
Apr 7, 2026	64.77	65.93	64.11	64.60	63.70	0.50%	6,117
Apr 2, 2026	63.70	64.52	62.72	64.28	63.39	-2.46%	2,727
Apr 1, 2026	65.34	66.24	64.84	65.90	64.98	6.67%	7,780
Mar 31, 2026	62.00	62.26	61.32	61.78	60.92	0.46%	7,858
Mar 30, 2026	61.50	61.70	60.32	61.50	60.65	-1.28%	6,658
Mar 27, 2026	63.40	63.40	61.76	62.30	61.43	-1.70%	2,032
Mar 26, 2026	64.32	64.38	63.02	63.38	62.50	-2.73%	6,819
Mar 25, 2026	65.34	65.52	64.60	65.16	64.25	2.52%	10,525
Mar 24, 2026	63.96	64.04	62.78	63.56	62.68	-0.38%	7,775
Mar 23, 2026	60.06	64.88	59.28	63.80	62.91	4.45%	14,709
Mar 20, 2026	64.46	64.64	60.92	61.08	60.23	-4.11%	5,866