ETR:SGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	67.43	67.43	65.83	66.56	66.56	-0.30%	3,390
May 12, 2026	67.61	67.77	66.21	66.76	66.76	-3.76%	4,209
May 11, 2026	69.00	69.83	69.00	69.37	69.37	0.27%	1,482
May 8, 2026	69.21	69.32	68.83	69.18	69.18	-0.55%	1,644
May 7, 2026	70.21	71.11	69.56	69.56	69.56	-0.22%	3,814
May 6, 2026	68.44	71.01	68.15	69.71	69.71	4.98%	5,474
May 5, 2026	65.40	66.44	65.40	66.40	66.40	0.93%	6,307
May 4, 2026	68.48	68.53	65.41	65.79	65.79	-3.86%	6,402
Apr 30, 2026	68.41	68.60	66.49	68.43	68.43	-3.58%	6,937
Apr 29, 2026	71.22	71.30	70.57	70.97	70.97	-0.27%	3,264
Apr 28, 2026	70.72	71.16	70.05	71.16	71.16	1.66%	1,767
Apr 27, 2026	69.29	70.00	69.24	70.00	70.00	1.19%	2,320
Apr 24, 2026	68.97	69.59	68.18	69.18	69.18	-0.75%	2,310
Apr 23, 2026	69.73	70.19	68.62	69.70	69.70	-0.98%	2,920
Apr 22, 2026	71.57	71.57	70.39	70.39	70.39	-1.94%	2,526
Apr 21, 2026	72.40	72.55	71.78	71.78	71.78	-1.16%	686
Apr 20, 2026	73.35	73.35	72.18	72.62	72.62	-2.71%	2,415
Apr 17, 2026	71.72	74.64	71.65	74.64	74.64	3.93%	3,245
Apr 16, 2026	72.75	72.83	71.74	71.82	71.82	-0.69%	1,767
Apr 15, 2026	72.29	72.52	71.72	72.32	72.32	-0.12%	2,845
Apr 14, 2026	71.76	72.41	71.36	72.41	72.41	2.72%	3,813
Apr 13, 2026	70.18	70.49	69.65	70.49	70.49	-1.27%	2,023
Apr 10, 2026	71.03	71.93	70.86	71.40	71.40	0.76%	4,492
Apr 9, 2026	69.92	70.86	69.70	70.86	70.86	0.45%	2,928
Apr 8, 2026	70.86	72.17	70.18	70.54	70.54	9.20%	12,679
Apr 7, 2026	64.77	65.93	64.11	64.60	64.60	0.50%	6,117
Apr 2, 2026	63.70	64.52	62.72	64.28	64.28	-2.46%	2,727
Apr 1, 2026	65.34	66.24	64.84	65.90	65.90	6.67%	7,780
Mar 31, 2026	62.00	62.26	61.32	61.78	61.78	0.46%	7,858
Mar 30, 2026	61.50	61.70	60.32	61.50	61.50	-1.28%	6,658
Mar 27, 2026	63.40	63.40	61.76	62.30	62.30	-1.70%	2,032
Mar 26, 2026	64.32	64.38	63.02	63.38	63.38	-2.73%	6,819
Mar 25, 2026	65.34	65.52	64.60	65.16	65.16	2.52%	10,525
Mar 24, 2026	63.96	64.04	62.78	63.56	63.56	-0.38%	7,775
Mar 23, 2026	60.06	64.88	59.28	63.80	63.80	4.45%	14,709
Mar 20, 2026	64.46	64.64	60.92	61.08	61.08	-4.11%	5,866
Mar 19, 2026	65.62	65.62	62.52	63.70	63.70	-5.69%	5,646
Mar 18, 2026	67.34	68.62	67.18	67.54	67.54	2.99%	4,016
Mar 17, 2026	64.88	66.40	64.88	65.58	65.58	0.86%	1,870
Mar 16, 2026	64.52	65.66	64.00	65.02	65.02	1.28%	1,717
Mar 13, 2026	64.68	65.02	64.16	64.20	64.20	-2.19%	2,552
Mar 12, 2026	67.20	67.28	64.96	65.64	65.64	-3.47%	3,487
Mar 11, 2026	67.72	68.44	67.70	68.00	68.00	-0.64%	3,161
Mar 10, 2026	68.86	69.16	67.78	68.44	68.44	4.33%	6,508
Mar 9, 2026	63.92	65.60	63.22	65.60	65.60	-1.41%	7,296
Mar 6, 2026	67.78	68.42	65.48	66.54	66.54	-2.20%	7,941
Mar 5, 2026	69.48	70.70	68.04	68.04	68.04	-3.38%	3,461
Mar 4, 2026	68.10	70.86	67.12	70.42	70.42	3.89%	9,190
Mar 3, 2026	69.32	69.32	66.74	67.78	67.78	-4.94%	11,091
Mar 2, 2026	70.66	71.72	70.48	71.30	71.30	-3.54%	5,698