ETR:SN5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.52	16.72	16.52	16.72	16.72	1.41%	-
Sep 21, 2026	16.34	16.48	16.34	16.48	16.48	2.50%	553
Sep 18, 2026	16.16	16.16	16.07	16.08	16.08	0.30%	255
Sep 17, 2026	15.92	16.03	15.92	16.03	16.03	0.67%	14
Sep 16, 2026	15.86	15.96	15.86	15.93	15.93	1.54%	903
Sep 15, 2026	15.58	15.77	15.58	15.69	15.69	0.58%	62
Sep 14, 2026	15.82	15.82	15.60	15.60	15.60	-2.61%	-
Sep 11, 2026	15.74	16.02	15.74	16.01	16.01	2.25%	28
Sep 10, 2026	15.80	15.80	15.66	15.66	15.66	-0.36%	1
Sep 9, 2026	15.86	15.86	15.71	15.72	15.72	-1.31%	9
Sep 8, 2026	15.97	15.97	15.92	15.93	15.93	-0.31%	33
Sep 7, 2026	15.96	16.00	15.94	15.98	15.98	0.48%	50
Sep 4, 2026	15.91	16.00	15.90	15.90	15.90	1.29%	2,058
Sep 3, 2026	15.64	15.71	15.61	15.70	15.70	0.40%	1,002
Sep 2, 2026	15.61	15.64	15.53	15.64	15.64	-0.19%	356
Sep 1, 2026	15.95	15.95	15.67	15.67	15.67	-0.22%	82
Aug 31, 2026	15.79	15.79	15.70	15.70	15.70	-0.78%	34
Aug 28, 2026	15.94	16.01	15.82	15.82	15.82	-0.58%	3,000
Aug 27, 2026	15.78	15.92	15.78	15.92	15.92	1.73%	14
Aug 26, 2026	15.63	15.65	15.62	15.65	15.65	0.73%	-
Aug 25, 2026	15.63	15.64	15.50	15.53	15.53	0.06%	65
Aug 24, 2026	15.64	15.64	15.52	15.52	15.52	-1.00%	63
Aug 21, 2026	15.63	15.70	15.63	15.68	15.68	-0.13%	777
Aug 20, 2026	15.81	15.81	15.70	15.70	15.70	-1.59%	88
Aug 19, 2026	16.04	16.11	15.90	15.95	15.95	-0.82%	1,840
Aug 18, 2026	16.43	16.43	16.08	16.08	16.08	-3.48%	621
Aug 17, 2026	16.67	16.69	16.65	16.66	16.66	0.58%	1,748
Aug 14, 2026	16.69	16.73	16.57	16.57	16.57	-1.10%	5
Aug 13, 2026	16.76	16.86	16.75	16.75	16.75	0.43%	300
Aug 12, 2026	16.66	16.71	16.65	16.68	16.68	0.47%	166
Aug 11, 2026	16.53	16.67	16.53	16.60	16.60	0.19%	31
Aug 10, 2026	16.75	16.82	16.57	16.57	16.57	-0.31%	4,713
Aug 7, 2026	16.36	16.64	16.36	16.62	16.62	1.68%	355
Aug 6, 2026	16.21	16.45	16.16	16.35	16.35	0.18%	1,672
Aug 5, 2026	16.57	16.57	16.32	16.32	16.32	-0.01%	274
Aug 4, 2026	16.07	16.32	16.07	16.32	16.32	2.89%	67
Aug 3, 2026	15.81	15.86	15.72	15.86	15.86	1.93%	4
Jul 31, 2026	15.69	15.77	15.56	15.56	15.56	1.89%	-
Jul 30, 2026	15.08	15.35	15.08	15.27	15.27	0.74%	475
Jul 29, 2026	15.15	15.26	15.15	15.16	15.16	-1.31%	299
Jul 28, 2026	15.24	15.36	15.17	15.36	15.36	0.58%	3,504
Jul 27, 2026	15.53	15.62	15.28	15.28	15.28	-1.24%	3
Jul 24, 2026	15.50	15.58	15.37	15.47	15.47	-0.12%	29
Jul 23, 2026	15.72	15.72	15.49	15.49	15.49	-3.45%	145
Jul 22, 2026	15.91	16.08	15.91	16.04	16.04	0.35%	1,067
Jul 21, 2026	15.86	15.99	15.86	15.98	15.98	2.16%	344
Jul 20, 2026	15.54	15.65	15.54	15.65	15.65	1.33%	1
Jul 17, 2026	15.36	15.52	15.36	15.44	15.44	-1.71%	1
Jul 16, 2026	15.72	15.74	15.63	15.71	15.71	-1.21%	786
Jul 15, 2026	16.22	16.22	15.90	15.90	15.90	-1.78%	37