ETR:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	63.94	68.41	63.66	68.38	68.38	15.35%	65,533
Jun 1, 2026	60.12	60.30	57.80	59.28	59.28	0.63%	43,087
May 29, 2026	59.59	60.66	58.29	58.91	58.91	-1.46%	33,351
May 28, 2026	59.33	60.18	58.14	59.78	59.78	3.14%	34,898
May 27, 2026	60.80	61.58	56.82	57.96	57.96	-3.67%	51,468
May 26, 2026	58.74	60.94	58.02	60.17	60.17	3.74%	21,321
May 25, 2026	58.15	58.27	56.94	58.00	58.00	-0.07%	16,458
May 22, 2026	56.95	58.04	56.71	58.04	58.04	5.03%	33,700
May 21, 2026	55.37	56.06	55.00	55.26	55.26	-0.27%	16,463
May 20, 2026	53.47	55.82	53.36	55.41	55.41	6.23%	22,532
May 19, 2026	51.24	52.74	50.94	52.16	52.16	-0.57%	28,367
May 18, 2026	52.61	54.24	52.22	52.46	52.46	-0.47%	39,642
May 15, 2026	52.50	53.05	51.76	52.71	52.71	-4.89%	25,836
May 14, 2026	53.37	55.80	53.20	55.42	55.42	3.78%	19,321
May 13, 2026	50.02	53.40	49.62	53.40	53.40	12.04%	39,177
May 12, 2026	49.85	50.18	47.59	47.66	47.66	-5.75%	28,244
May 11, 2026	50.78	50.81	49.55	50.57	50.57	2.58%	38,641
May 8, 2026	47.96	49.30	47.47	49.30	49.30	2.19%	19,827
May 7, 2026	49.18	49.41	48.02	48.25	48.25	1.38%	25,368
May 6, 2026	49.32	49.36	47.42	47.59	47.59	-2.50%	55,144
May 5, 2026	47.29	48.96	46.98	48.81	48.81	3.80%	28,925
May 4, 2026	48.36	48.50	46.93	47.03	47.03	2.64%	49,958
Apr 30, 2026	44.87	45.93	44.52	45.82	45.82	2.08%	39,672
Apr 29, 2026	43.38	45.46	43.05	44.88	44.88	6.51%	36,406
Apr 28, 2026	42.91	43.51	41.02	42.14	42.14	-0.60%	37,636
Apr 27, 2026	43.73	43.73	42.07	42.39	42.39	-2.27%	34,211
Apr 24, 2026	43.35	44.27	42.56	43.38	43.38	1.23%	116,622
Apr 23, 2026	41.31	43.13	39.71	42.85	42.85	14.14%	97,510
Apr 22, 2026	38.04	38.36	37.48	37.54	37.54	-0.32%	14,312
Apr 21, 2026	38.20	38.28	37.31	37.66	37.66	1.07%	21,059
Apr 20, 2026	37.17	37.58	37.10	37.26	37.26	-0.12%	23,295
Apr 17, 2026	35.56	37.31	35.26	37.31	37.31	6.63%	29,546
Apr 16, 2026	34.60	34.99	34.08	34.99	34.99	1.54%	28,005
Apr 15, 2026	34.59	35.42	34.33	34.46	34.46	-0.99%	24,475
Apr 14, 2026	34.32	34.80	34.16	34.80	34.80	2.81%	19,009
Apr 13, 2026	33.56	34.00	33.55	33.85	33.85	-0.21%	11,837
Apr 10, 2026	33.45	33.92	33.29	33.92	33.92	3.60%	24,096
Apr 9, 2026	32.33	32.84	32.05	32.74	32.74	1.52%	21,808
Apr 8, 2026	32.28	32.59	31.75	32.25	32.25	6.19%	22,859
Apr 7, 2026	30.05	31.04	29.93	30.37	30.37	4.19%	69,776
Apr 2, 2026	28.89	29.41	28.27	29.15	29.15	-2.77%	44,313
Apr 1, 2026	29.64	30.00	29.30	29.98	29.98	4.64%	76,581
Mar 31, 2026	27.30	28.66	26.92	28.65	28.65	2.41%	45,553
Mar 30, 2026	28.35	28.79	27.71	27.98	27.98	-1.77%	18,249
Mar 27, 2026	28.79	28.79	27.69	28.48	28.48	-2.73%	57,038
Mar 26, 2026	28.99	29.36	28.44	29.28	29.28	1.67%	41,646
Mar 25, 2026	28.03	29.02	28.03	28.80	28.80	4.48%	41,241
Mar 24, 2026	27.01	27.61	26.44	27.57	27.57	1.45%	25,478
Mar 23, 2026	26.15	27.48	25.41	27.17	27.17	0.64%	54,791
Mar 20, 2026	28.26	28.47	26.94	27.08	27.00	-2.50%	36,818