ETR:SII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	111.15	112.25	110.40	110.40	-	-0.90%	332
Jun 2, 2026	110.90	112.95	109.10	111.40	111.40	0.59%	1,511
Jun 1, 2026	113.25	113.25	109.35	110.75	110.75	-2.34%	1,495
May 29, 2026	112.20	114.25	110.85	113.40	113.40	2.21%	535
May 28, 2026	108.70	111.05	106.35	110.95	110.95	0.36%	1,583
May 27, 2026	112.35	112.35	108.65	110.55	110.55	-1.37%	298
May 26, 2026	114.00	114.00	108.50	112.25	112.08	-2.14%	1,318
May 25, 2026	112.85	115.30	111.50	114.70	114.53	5.76%	400
May 22, 2026	111.90	111.90	107.85	108.45	108.29	-0.64%	647
May 21, 2026	108.60	109.30	107.40	109.15	108.99	-0.05%	714
May 20, 2026	107.00	109.70	106.15	109.20	109.04	1.35%	2,254
May 19, 2026	111.95	111.95	107.35	107.75	107.59	-2.71%	2,348
May 18, 2026	111.55	113.85	110.35	110.75	110.58	-0.14%	2,929
May 15, 2026	117.20	117.20	110.60	110.90	110.73	-6.92%	3,121
May 14, 2026	121.65	121.80	117.90	119.15	118.97	-2.06%	919
May 13, 2026	122.25	122.25	118.55	121.65	121.47	3.62%	1,606
May 12, 2026	120.80	121.20	117.30	117.40	117.22	-3.65%	1,040
May 11, 2026	117.20	123.00	115.50	121.85	121.67	6.23%	1,693
May 8, 2026	115.05	115.65	113.70	114.70	114.53	-2.13%	2,288
May 7, 2026	116.40	118.70	115.50	117.20	117.02	3.08%	3,258
May 6, 2026	107.75	113.80	107.75	113.70	113.53	5.47%	2,905
May 5, 2026	107.55	108.35	106.20	107.80	107.64	1.03%	2,660
May 4, 2026	107.95	107.95	105.70	106.70	106.54	-1.20%	1,824
Apr 30, 2026	106.80	110.75	106.80	108.00	107.84	0.56%	2,770
Apr 29, 2026	111.00	111.25	106.90	107.40	107.24	-3.24%	1,801
Apr 28, 2026	115.25	115.90	110.65	111.00	110.83	-5.13%	2,880
Apr 27, 2026	118.80	118.90	116.00	117.00	116.83	-2.13%	1,092
Apr 24, 2026	120.05	121.95	119.45	119.55	119.37	-2.96%	1,417
Apr 23, 2026	122.85	123.50	121.40	123.20	123.02	-0.24%	1,641
Apr 22, 2026	122.75	124.45	122.55	123.50	123.32	0.28%	1,727
Apr 21, 2026	126.00	126.60	122.85	123.15	122.97	-2.46%	2,336
Apr 20, 2026	126.95	128.70	125.40	126.25	126.06	-2.09%	2,075
Apr 17, 2026	122.20	130.15	122.20	128.95	128.76	3.41%	2,496
Apr 16, 2026	126.45	126.95	124.35	124.70	124.51	-0.04%	2,777
Apr 15, 2026	124.90	126.25	123.20	124.75	124.56	-0.24%	926
Apr 14, 2026	123.40	126.25	123.40	125.05	124.86	2.08%	3,356
Apr 13, 2026	122.20	123.20	121.00	122.50	122.32	-0.69%	1,327
Apr 10, 2026	119.85	123.70	119.35	123.35	123.17	2.15%	2,618
Apr 9, 2026	120.45	122.40	118.90	120.75	120.57	0.21%	2,529
Apr 8, 2026	122.50	123.45	119.15	120.50	120.32	2.99%	5,160
Apr 7, 2026	116.05	117.20	114.35	117.00	116.83	0.30%	2,926
Apr 2, 2026	113.40	117.60	111.30	116.65	116.48	-1.06%	3,138
Apr 1, 2026	115.35	117.90	114.50	117.90	117.72	5.22%	3,621
Mar 31, 2026	110.25	112.45	109.40	112.05	111.88	1.79%	2,085
Mar 30, 2026	109.25	112.00	106.40	110.25	109.92	1.85%	5,181
Mar 27, 2026	105.75	108.25	103.40	108.25	107.92	4.19%	2,990
Mar 26, 2026	105.40	106.55	101.75	103.90	103.58	-1.98%	11,438
Mar 25, 2026	109.50	111.15	105.35	106.00	105.68	1.63%	7,126
Mar 24, 2026	102.75	104.30	101.00	104.30	103.98	1.91%	6,284
Mar 23, 2026	93.94	104.05	93.22	102.35	102.04	0.94%	11,451