ETR:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	65.76	66.15	65.19	65.25	-	-6.72%	13,036
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
May 4, 2026	48.36	48.50	46.93	47.03	46.97	2.64%	49,958
Apr 30, 2026	44.87	45.93	44.52	45.82	45.76	2.08%	39,672
Apr 29, 2026	43.38	45.46	43.05	44.88	44.83	6.51%	36,406
Apr 28, 2026	42.91	43.51	41.02	42.14	42.09	-0.60%	37,636
Apr 27, 2026	43.73	43.73	42.07	42.39	42.34	-2.27%	34,211
Apr 24, 2026	43.35	44.27	42.56	43.38	43.32	1.23%	116,622
Apr 23, 2026	41.31	43.13	39.71	42.85	42.80	14.14%	97,510
Apr 22, 2026	38.04	38.36	37.48	37.54	37.50	-0.32%	14,312
Apr 21, 2026	38.20	38.28	37.31	37.66	37.62	1.07%	21,059
Apr 20, 2026	37.17	37.58	37.10	37.26	37.22	-0.12%	23,295
Apr 17, 2026	35.56	37.31	35.26	37.31	37.26	6.63%	29,546
Apr 16, 2026	34.60	34.99	34.08	34.99	34.94	1.54%	28,005
Apr 15, 2026	34.59	35.42	34.33	34.46	34.42	-0.99%	24,475
Apr 14, 2026	34.32	34.80	34.16	34.80	34.76	2.81%	19,009