ETR:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	43.84	44.64	43.76	44.52	44.52	2.34%	10,280
Sep 10, 2026	44.46	44.51	43.30	43.50	43.50	-2.32%	1,692
Sep 9, 2026	45.04	45.04	43.81	44.54	44.54	-0.68%	3,119
Sep 8, 2026	46.20	46.20	44.69	44.84	44.84	-3.59%	2,835
Sep 7, 2026	45.71	46.64	45.70	46.51	46.51	3.94%	7,808
Sep 4, 2026	44.34	45.30	44.34	44.75	44.75	1.73%	8,089
Sep 3, 2026	44.34	44.43	43.19	43.99	43.99	1.07%	7,560
Sep 2, 2026	42.74	43.72	42.67	43.52	43.52	3.08%	8,593
Sep 1, 2026	43.69	44.13	42.00	42.22	42.22	-1.64%	3,365
Aug 31, 2026	43.18	43.62	42.93	42.93	42.93	-1.32%	13,555
Aug 28, 2026	44.15	44.15	43.27	43.50	43.50	0.02%	4,213
Aug 27, 2026	43.70	44.55	43.37	43.49	43.49	2.73%	5,900
Aug 26, 2026	42.75	43.00	42.31	42.34	42.34	-0.48%	7,091
Aug 25, 2026	43.05	43.05	42.40	42.54	42.54	0.73%	6,370
Aug 24, 2026	42.86	43.16	42.00	42.23	42.23	-1.87%	12,985
Aug 21, 2026	43.59	43.83	42.97	43.04	43.04	0.06%	6,416
Aug 20, 2026	43.88	43.97	42.80	43.01	43.01	-1.95%	9,366
Aug 19, 2026	44.83	45.32	43.75	43.87	43.87	-3.23%	12,411
Aug 18, 2026	47.62	47.62	45.21	45.33	45.33	-7.64%	35,720
Aug 17, 2026	48.32	49.08	47.90	49.08	49.08	5.19%	13,045
Aug 14, 2026	46.94	47.53	46.66	46.66	46.66	-1.95%	16,076
Aug 13, 2026	47.46	47.88	47.02	47.59	47.59	-1.02%	7,647
Aug 12, 2026	48.19	49.08	48.08	48.08	48.08	0.60%	12,365
Aug 11, 2026	47.82	48.43	47.64	47.80	47.80	0.05%	19,114
Aug 10, 2026	49.13	49.61	47.77	47.77	47.77	-1.01%	7,884
Aug 7, 2026	46.69	48.60	46.69	48.26	48.26	3.08%	13,828
Aug 6, 2026	45.59	47.31	45.30	46.82	46.82	1.53%	9,194
Aug 5, 2026	46.90	46.90	45.97	46.11	46.11	-1.76%	6,254
Aug 4, 2026	46.28	47.53	46.15	46.94	46.94	3.94%	25,381
Aug 3, 2026	45.82	45.86	44.10	45.16	45.16	-1.13%	14,047
Jul 31, 2026	47.70	47.70	45.50	45.67	45.67	0.53%	46,132
Jul 30, 2026	43.29	45.86	42.78	45.43	45.43	6.23%	42,567
Jul 29, 2026	43.73	44.50	42.55	42.77	42.77	-3.81%	14,866
Jul 28, 2026	45.82	45.90	43.06	44.46	44.46	-2.92%	36,922
Jul 27, 2026	46.77	47.94	45.80	45.80	45.80	-2.08%	31,847
Jul 24, 2026	47.32	48.51	46.21	46.77	46.77	-2.15%	28,928
Jul 23, 2026	50.10	51.20	47.10	47.80	47.80	-16.64%	113,304
Jul 22, 2026	56.76	58.30	56.32	57.34	57.34	0.16%	11,158
Jul 21, 2026	56.00	57.25	56.00	57.25	57.25	4.30%	13,175
Jul 20, 2026	54.40	55.22	53.86	54.89	54.89	2.08%	14,518
Jul 17, 2026	53.15	53.95	51.50	53.77	53.77	-3.86%	35,348
Jul 16, 2026	59.16	59.16	55.63	55.93	55.93	-4.82%	23,283
Jul 15, 2026	62.04	62.04	58.43	58.76	58.76	-4.05%	13,444
Jul 14, 2026	61.33	63.46	60.18	61.24	61.24	-0.36%	23,955
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