ETR:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	60.82	61.65	60.38	61.46	61.46	-0.74%	14,002
Jul 10, 2026	62.38	62.66	61.30	61.92	61.92	-0.71%	6,075
Jul 9, 2026	60.47	62.78	60.43	62.36	62.36	6.49%	24,063
Jul 8, 2026	58.34	59.71	58.10	58.56	58.56	0.31%	23,761
Jul 7, 2026	61.30	61.30	58.38	58.38	58.38	-8.06%	79,305
Jul 6, 2026	62.00	64.00	61.46	63.50	63.50	0.32%	6,984
Jul 3, 2026	61.92	63.30	61.92	63.30	63.30	1.57%	9,614
Jul 2, 2026	61.66	64.04	61.28	62.32	62.32	0.18%	98,860
Jul 1, 2026	64.76	65.56	61.90	62.21	62.21	-3.48%	20,530
Jun 30, 2026	65.32	65.55	64.28	64.45	64.45	1.42%	15,087
Jun 29, 2026	63.86	65.14	61.31	63.55	63.55	1.61%	17,280
Jun 26, 2026	63.34	63.68	62.24	62.54	62.54	-3.93%	15,860
Jun 25, 2026	65.70	66.59	62.90	65.10	65.10	2.34%	27,508
Jun 24, 2026	63.80	64.88	61.86	63.61	63.61	-1.81%	15,553
Jun 23, 2026	65.76	66.15	63.00	64.78	64.78	-7.39%	32,435
Jun 22, 2026	68.84	70.77	68.68	69.95	69.95	3.23%	12,836
Jun 19, 2026	67.49	68.12	67.26	67.84	67.76	-0.15%	8,861
Jun 18, 2026	65.00	68.20	64.92	67.94	67.86	4.25%	21,851
Jun 17, 2026	65.18	65.93	64.06	65.17	65.09	-1.20%	17,487
Jun 16, 2026	66.84	67.57	65.64	65.96	65.88	-3.51%	24,315
Jun 15, 2026	68.62	69.38	67.73	68.36	68.28	0.92%	17,022
Jun 12, 2026	65.41	67.74	64.98	67.74	67.66	4.34%	32,996
Jun 11, 2026	62.83	65.48	62.78	64.92	64.84	5.84%	33,371
Jun 10, 2026	63.14	64.07	61.34	61.34	61.27	-0.81%	65,884
Jun 9, 2026	65.82	66.62	61.54	61.84	61.77	-5.15%	72,809
Jun 8, 2026	61.02	66.31	60.94	65.20	65.12	3.34%	54,070
Jun 5, 2026	65.30	65.30	62.78	63.09	63.02	-6.57%	45,183
Jun 4, 2026	67.96	67.96	64.12	67.53	67.45	-1.40%	76,116
Jun 3, 2026	67.80	69.62	67.32	68.49	68.41	0.16%	35,858
Jun 2, 2026	63.94	68.41	63.66	68.38	68.30	15.35%	65,533
Jun 1, 2026	60.12	60.30	57.80	59.28	59.21	0.63%	43,087
May 29, 2026	59.59	60.66	58.29	58.91	58.84	-1.46%	33,351
May 28, 2026	59.33	60.18	58.14	59.78	59.71	3.14%	34,898
May 27, 2026	60.80	61.58	56.82	57.96	57.89	-3.67%	51,468
May 26, 2026	58.74	60.94	58.02	60.17	60.10	3.74%	21,321
May 25, 2026	58.15	58.27	56.94	58.00	57.93	-0.07%	16,458
May 22, 2026	56.95	58.04	56.71	58.04	57.97	5.03%	33,700
May 21, 2026	55.37	56.06	55.00	55.26	55.20	-0.27%	16,463
May 20, 2026	53.47	55.82	53.36	55.41	55.35	6.23%	22,532
May 19, 2026	51.24	52.74	50.94	52.16	52.10	-0.57%	28,367
May 18, 2026	52.61	54.24	52.22	52.46	52.40	-0.47%	39,642
May 15, 2026	52.50	53.05	51.76	52.71	52.65	-4.89%	25,836
May 14, 2026	53.37	55.80	53.20	55.42	55.36	3.78%	19,321
May 13, 2026	50.02	53.40	49.62	53.40	53.34	12.04%	39,177
May 12, 2026	49.85	50.18	47.59	47.66	47.60	-5.75%	28,244
May 11, 2026	50.78	50.81	49.55	50.57	50.51	2.58%	38,641
May 8, 2026	47.96	49.30	47.47	49.30	49.24	2.19%	19,827
May 7, 2026	49.18	49.41	48.02	48.25	48.19	1.38%	25,368
May 6, 2026	49.32	49.36	47.42	47.59	47.53	-2.50%	55,144
May 5, 2026	47.29	48.96	46.98	48.81	48.75	3.80%	28,925