ETR:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.89	50.32	47.89	50.31	50.31	6.97%	24,915
Oct 1, 2026	47.91	47.98	46.75	47.03	47.03	-0.29%	10,214
Sep 30, 2026	46.98	47.27	46.60	47.17	47.17	0.80%	8,411
Sep 29, 2026	46.99	47.88	46.74	46.79	46.79	2.03%	13,636
Sep 28, 2026	45.21	46.29	44.98	45.86	45.86	1.23%	3,890
Sep 25, 2026	46.28	46.28	45.17	45.31	45.31	0.90%	6,096
Sep 24, 2026	45.59	45.59	44.90	44.90	44.90	-2.72%	3,006
Sep 23, 2026	46.93	46.93	45.43	46.16	46.16	-1.34%	4,434
Sep 22, 2026	45.09	46.78	44.92	46.78	46.78	3.97%	10,770
Sep 21, 2026	44.62	45.04	44.17	45.00	45.00	7.67%	8,718
Sep 18, 2026	43.28	43.50	41.87	41.87	41.79	-1.69%	5,662
Sep 17, 2026	42.42	43.00	41.91	42.59	42.51	0.08%	8,481
Sep 16, 2026	42.50	42.83	42.43	42.56	42.48	2.06%	3,276
Sep 15, 2026	41.48	42.34	41.30	41.70	41.62	0.10%	2,551
Sep 14, 2026	43.35	43.35	41.40	41.66	41.58	-6.44%	12,100
Sep 11, 2026	43.84	44.64	43.76	44.52	44.44	2.34%	10,280
Sep 10, 2026	44.46	44.51	43.30	43.50	43.42	-2.32%	1,692
Sep 9, 2026	45.04	45.04	43.81	44.54	44.45	-0.68%	3,119
Sep 8, 2026	46.20	46.20	44.69	44.84	44.76	-3.59%	2,835
Sep 7, 2026	45.71	46.64	45.70	46.51	46.42	3.94%	7,808
Sep 4, 2026	44.34	45.30	44.34	44.75	44.66	1.73%	8,089
Sep 3, 2026	44.34	44.43	43.19	43.99	43.90	1.07%	7,560
Sep 2, 2026	42.74	43.72	42.67	43.52	43.44	3.08%	8,593
Sep 1, 2026	43.69	44.13	42.00	42.22	42.14	-1.64%	3,365
Aug 31, 2026	43.18	43.62	42.93	42.93	42.84	-1.32%	13,555
Aug 28, 2026	44.15	44.15	43.27	43.50	43.42	0.02%	4,213
Aug 27, 2026	43.70	44.55	43.37	43.49	43.41	2.73%	5,900
Aug 26, 2026	42.75	43.00	42.31	42.34	42.26	-0.48%	7,091
Aug 25, 2026	43.05	43.05	42.40	42.54	42.46	0.73%	6,370
Aug 24, 2026	42.86	43.16	42.00	42.23	42.15	-1.87%	12,985
Aug 21, 2026	43.59	43.83	42.97	43.04	42.95	0.06%	6,416
Aug 20, 2026	43.88	43.97	42.80	43.01	42.93	-1.95%	9,366
Aug 19, 2026	44.83	45.32	43.75	43.87	43.78	-3.23%	12,411
Aug 18, 2026	47.62	47.62	45.21	45.33	45.25	-7.64%	35,720
Aug 17, 2026	48.32	49.08	47.90	49.08	48.99	5.19%	13,045
Aug 14, 2026	46.94	47.53	46.66	46.66	46.57	-1.95%	16,076
Aug 13, 2026	47.46	47.88	47.02	47.59	47.50	-1.02%	7,647
Aug 12, 2026	48.19	49.08	48.08	48.08	47.99	0.60%	12,365
Aug 11, 2026	47.82	48.43	47.64	47.80	47.71	0.05%	19,114
Aug 10, 2026	49.13	49.61	47.77	47.77	47.68	-1.01%	7,884
Aug 7, 2026	46.69	48.60	46.69	48.26	48.16	3.08%	13,828
Aug 6, 2026	45.59	47.31	45.30	46.82	46.73	1.53%	9,194
Aug 5, 2026	46.90	46.90	45.97	46.11	46.02	-1.76%	6,254
Aug 4, 2026	46.28	47.53	46.15	46.94	46.85	3.94%	25,381
Aug 3, 2026	45.82	45.86	44.10	45.16	45.07	-1.13%	14,047
Jul 31, 2026	47.70	47.70	45.50	45.67	45.58	0.53%	46,132
Jul 30, 2026	43.29	45.86	42.78	45.43	45.34	6.23%	42,567
Jul 29, 2026	43.73	44.50	42.55	42.77	42.68	-3.81%	14,866
Jul 28, 2026	45.82	45.90	43.06	44.46	44.38	-2.92%	36,922
Jul 27, 2026	46.77	47.94	45.80	45.80	45.71	-2.08%	31,847