ETR:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.05	40.17	39.70	39.70	39.70	-0.64%	691
Oct 22, 2026	40.79	40.91	39.76	39.96	39.96	-4.89%	13,596
Oct 21, 2026	41.43	42.05	41.35	42.01	42.01	2.56%	4,516
Oct 20, 2026	40.55	41.34	39.79	40.96	40.96	-0.61%	3,886
Oct 19, 2026	41.25	41.79	40.89	41.21	41.21	0.38%	9,265
Oct 16, 2026	41.83	41.83	40.98	41.06	41.06	-1.39%	6,751
Oct 15, 2026	39.94	41.64	39.37	41.64	41.64	-3.26%	16,655
Oct 14, 2026	44.38	45.00	42.88	43.04	43.04	-1.60%	7,060
Oct 13, 2026	43.10	44.65	42.95	43.74	43.74	-3.92%	7,527
Oct 12, 2026	46.48	46.61	45.50	45.53	45.53	-2.17%	5,110
Oct 9, 2026	47.79	48.01	46.40	46.54	46.54	-3.05%	4,883
Oct 8, 2026	48.74	48.87	47.78	48.00	48.00	-3.77%	5,380
Oct 7, 2026	51.78	51.78	49.44	49.88	49.88	-4.06%	8,024
Oct 6, 2026	51.38	52.32	51.38	51.99	51.99	2.26%	8,673
Oct 5, 2026	50.66	51.10	50.02	50.84	50.84	1.03%	13,228
Oct 2, 2026	47.89	50.32	47.89	50.32	50.32	7.00%	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