ETR:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.79	28.79	27.69	28.48	28.48	-2.73%	57,038
Mar 26, 2026	28.99	29.36	28.44	29.28	29.28	1.67%	41,646
Mar 25, 2026	28.03	29.02	28.03	28.80	28.80	4.48%	41,241
Mar 24, 2026	27.01	27.61	26.44	27.57	27.57	1.45%	25,478
Mar 23, 2026	26.15	27.48	25.41	27.17	27.17	0.35%	54,791
Mar 20, 2026	28.26	28.47	26.94	27.08	27.00	-2.50%	36,818
Mar 19, 2026	28.76	28.77	27.32	27.77	27.69	-4.50%	41,793
Mar 18, 2026	29.73	30.10	29.08	29.08	29.00	-0.48%	29,614
Mar 17, 2026	29.22	29.66	28.97	29.22	29.14	-0.56%	24,668
Mar 16, 2026	29.23	29.69	28.74	29.39	29.30	2.71%	16,616
Mar 13, 2026	28.69	29.16	28.61	28.61	28.53	-1.23%	11,333
Mar 12, 2026	29.02	29.68	28.60	28.97	28.88	-0.67%	22,058
Mar 11, 2026	28.89	29.50	28.77	29.16	29.08	-0.32%	38,980
Mar 10, 2026	28.65	29.66	28.50	29.26	29.17	5.61%	32,498
Mar 9, 2026	26.23	27.70	26.15	27.70	27.62	1.99%	30,496
Mar 6, 2026	28.45	28.46	27.03	27.16	27.08	-5.10%	41,393
Mar 5, 2026	28.99	29.64	28.48	28.62	28.54	3.06%	47,916
Mar 4, 2026	27.03	27.91	26.86	27.77	27.69	2.32%	14,755
Mar 3, 2026	27.65	27.65	26.58	27.14	27.06	-3.72%	31,809
Mar 2, 2026	27.38	28.28	27.26	28.19	28.11	-0.83%	20,217
Feb 27, 2026	28.97	28.97	28.13	28.43	28.34	-1.63%	21,036
Feb 26, 2026	28.90	29.50	28.45	28.90	28.81	0.05%	13,916
Feb 25, 2026	28.70	28.88	28.53	28.88	28.80	-	9,995
Feb 24, 2026	28.90	29.45	28.86	28.88	28.80	1.42%	15,142
Feb 23, 2026	28.18	28.92	28.00	28.48	28.39	-0.30%	17,784
Feb 20, 2026	28.24	28.59	28.17	28.56	28.48	0.94%	21,755
Feb 19, 2026	28.46	28.52	28.20	28.30	28.21	-1.70%	13,093
Feb 18, 2026	28.19	29.11	28.14	28.79	28.70	3.73%	39,065
Feb 17, 2026	27.80	27.88	27.22	27.75	27.67	0.65%	7,204
Feb 16, 2026	28.14	28.18	27.57	27.57	27.49	-3.25%	9,796
Feb 13, 2026	28.13	28.59	27.95	28.50	28.41	1.21%	22,708
Feb 12, 2026	29.49	29.49	28.14	28.16	28.07	-2.73%	10,960
Feb 11, 2026	28.05	28.98	27.73	28.95	28.86	2.82%	15,760
Feb 10, 2026	27.24	28.15	27.17	28.15	28.07	2.96%	22,017
Feb 9, 2026	26.00	27.34	25.86	27.34	27.26	9.62%	58,319
Feb 6, 2026	24.25	24.96	23.93	24.94	24.87	1.28%	27,071
Feb 5, 2026	24.67	24.96	24.32	24.63	24.55	1.00%	54,441
Feb 4, 2026	23.37	24.47	23.25	24.38	24.31	3.61%	24,590
Feb 3, 2026	24.23	24.25	23.47	23.53	23.46	-2.55%	13,388
Feb 2, 2026	23.03	24.15	22.84	24.15	24.08	1.09%	12,195
Jan 30, 2026	23.68	24.15	23.67	23.89	23.82	1.25%	10,226
Jan 29, 2026	25.88	26.20	23.16	23.59	23.52	-5.45%	192,978
Jan 28, 2026	25.75	25.75	24.67	24.95	24.88	2.21%	26,583
Jan 27, 2026	24.15	24.41	24.08	24.41	24.34	1.77%	21,642
Jan 26, 2026	24.47	24.52	23.99	23.99	23.92	-2.70%	13,792
Jan 23, 2026	24.74	25.02	24.37	24.65	24.58	0.18%	22,092
Jan 22, 2026	24.81	25.11	24.61	24.61	24.53	1.67%	24,930
Jan 21, 2026	23.27	24.25	23.26	24.20	24.13	3.24%	14,339
Jan 20, 2026	22.98	23.44	22.81	23.44	23.37	1.32%	9,066
Jan 19, 2026	23.51	23.55	23.02	23.14	23.07	-4.72%	13,684