ETR:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	82.06	82.06	82.06	82.06	82.06	-1.08%	-
Feb 27, 2026	82.96	82.96	82.96	82.96	82.96	1.04%	30
Feb 26, 2026	80.46	82.11	80.46	82.11	82.11	1.45%	31
Feb 25, 2026	80.08	80.94	80.08	80.94	80.94	2.72%	7
Feb 24, 2026	79.53	79.53	78.80	78.80	78.80	0.86%	76
Feb 23, 2026	77.80	78.13	77.80	78.13	78.13	-1.14%	10
Feb 20, 2026	81.08	81.08	79.03	79.03	79.03	-1.24%	50
Feb 19, 2026	80.02	80.02	80.02	80.02	80.02	1.82%	-
Feb 18, 2026	78.59	78.59	78.59	78.59	78.59	-0.54%	11
Feb 17, 2026	79.02	79.02	79.02	79.02	79.02	-1.11%	1
Feb 16, 2026	79.91	79.91	79.91	79.91	79.91	1.28%	14
Feb 13, 2026	79.59	79.59	78.75	78.90	78.90	-2.59%	183
Feb 12, 2026	80.32	81.00	80.32	81.00	80.72	-4.80%	72
Feb 11, 2026	83.59	85.08	83.59	85.08	84.79	-5.19%	61
Feb 10, 2026	89.43	89.43	89.43	89.74	89.43	-	86
Feb 9, 2026	89.50	89.74	89.50	89.74	89.43	1.85%	59
Feb 6, 2026	86.68	88.35	86.68	88.11	87.81	0.42%	82
Feb 5, 2026	88.32	88.32	87.74	87.74	87.44	-0.57%	35
Feb 4, 2026	88.22	88.32	88.00	88.24	87.94	0.75%	45
Feb 3, 2026	88.98	88.98	87.57	87.58	87.28	-0.36%	38
Feb 2, 2026	87.28	87.97	87.28	87.90	87.60	1.06%	21
Jan 30, 2026	87.88	87.88	86.86	86.98	86.68	0.29%	164
Jan 29, 2026	86.81	87.24	86.73	86.73	86.43	0.06%	44
Jan 28, 2026	86.15	86.88	86.15	86.68	86.38	1.29%	27
Jan 27, 2026	87.55	87.55	85.58	85.58	85.29	-1.35%	107
Jan 26, 2026	87.26	87.26	86.75	86.75	86.45	0.38%	145
Jan 23, 2026	88.32	88.55	86.42	86.42	86.12	-4.03%	111
Jan 22, 2026	89.39	90.05	89.39	90.05	89.74	5.87%	12
Jan 21, 2026	87.03	87.03	84.84	85.06	84.77	-6.91%	664
Jan 19, 2026	90.00	91.37	90.00	91.37	91.06	1.69%	160
Jan 16, 2026	89.85	89.85	89.85	89.85	89.54	0.68%	21
Jan 15, 2026	87.63	89.24	87.63	89.24	88.93	3.06%	120
Jan 14, 2026	86.84	87.19	86.59	86.59	86.29	0.23%	66
Jan 13, 2026	86.59	86.59	86.39	86.39	86.09	-0.09%	211
Jan 12, 2026	86.47	86.47	86.47	86.47	86.17	-0.73%	-
Jan 9, 2026	87.68	87.68	87.11	87.11	86.81	-0.45%	68
Jan 8, 2026	87.50	87.60	87.50	87.50	87.20	-0.31%	82
Jan 7, 2026	87.77	87.77	87.77	87.77	87.47	-1.79%	-
Jan 6, 2026	88.03	89.38	88.03	89.37	89.06	1.14%	59
Jan 5, 2026	88.94	88.94	88.36	88.36	88.06	2.76%	35
Jan 2, 2026	84.93	85.99	84.93	85.99	85.70	-0.17%	219
Dec 30, 2025	86.34	86.34	86.14	86.14	85.84	-0.27%	34
Dec 29, 2025	86.44	86.44	86.37	86.37	86.07	0.48%	118
Dec 23, 2025	86.49	86.49	85.96	85.96	85.67	0.42%	422
Dec 22, 2025	85.15	85.60	85.15	85.60	85.31	1.71%	403
Dec 19, 2025	84.09	84.16	84.06	84.16	83.87	1.69%	24
Dec 18, 2025	82.90	82.90	82.15	82.76	82.48	0.67%	18
Dec 17, 2025	82.76	82.76	82.21	82.21	81.93	0.60%	169
Dec 16, 2025	81.72	81.72	81.72	81.72	81.44	0.20%	50
Dec 15, 2025	82.08	82.08	81.56	81.56	81.28	0.44%	6