ETR:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.95	81.95	80.83	80.83	80.83	-0.82%	181
Mar 26, 2026	81.50	81.50	81.50	81.50	81.50	-1.34%	-
Mar 25, 2026	82.61	82.61	82.61	82.61	82.61	-0.36%	-
Mar 24, 2026	82.38	83.16	82.38	82.91	82.91	0.80%	287
Mar 23, 2026	82.25	82.25	82.25	82.25	82.25	1.16%	-
Mar 20, 2026	81.31	81.31	81.31	81.31	81.31	0.57%	-
Mar 19, 2026	81.20	81.20	80.77	80.85	80.85	-0.48%	10
Mar 18, 2026	82.06	82.06	81.16	81.24	81.24	-0.55%	125
Mar 17, 2026	81.57	81.69	81.56	81.69	81.69	-0.07%	3
Mar 16, 2026	82.39	82.39	81.75	81.75	81.75	-0.02%	21
Mar 13, 2026	81.77	81.77	81.77	81.77	81.77	3.55%	63
Mar 12, 2026	79.77	79.78	78.97	78.97	78.97	-0.93%	34
Mar 11, 2026	79.88	79.92	79.71	79.71	79.71	-1.01%	53
Mar 10, 2026	81.51	81.51	80.52	80.52	80.52	-0.20%	19
Mar 9, 2026	80.40	80.68	80.40	80.68	80.68	-0.76%	13
Mar 6, 2026	82.93	82.93	81.30	81.30	81.30	-1.50%	1
Mar 5, 2026	82.50	83.40	82.48	82.54	82.54	-0.22%	66
Mar 4, 2026	82.72	82.72	82.72	82.72	82.72	0.89%	-
Mar 3, 2026	80.73	81.99	80.73	81.99	81.99	-0.09%	91
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