ETR:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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