ETR:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	87.68	87.68	87.11	87.11	87.11	-0.45%	68
Jan 8, 2026	87.50	87.60	87.50	87.50	87.50	-0.31%	82
Jan 7, 2026	87.77	87.77	87.77	87.77	87.77	-1.79%	-
Jan 6, 2026	88.03	89.38	88.03	89.37	89.37	1.14%	59
Jan 5, 2026	88.94	88.94	88.36	88.36	88.36	2.76%	35
Jan 2, 2026	84.93	85.99	84.93	85.99	85.99	-0.17%	219
Dec 30, 2025	86.34	86.34	86.14	86.14	86.14	-0.27%	34
Dec 29, 2025	86.44	86.44	86.37	86.37	86.37	0.48%	118
Dec 23, 2025	86.49	86.49	85.96	85.96	85.96	0.42%	422
Dec 22, 2025	85.15	85.60	85.15	85.60	85.60	1.71%	403
Dec 19, 2025	84.09	84.16	84.06	84.16	84.16	1.69%	24
Dec 18, 2025	82.90	82.90	82.15	82.76	82.76	0.67%	18
Dec 17, 2025	82.76	82.76	82.21	82.21	82.21	0.60%	169
Dec 16, 2025	81.72	81.72	81.72	81.72	81.72	0.20%	50
Dec 15, 2025	82.08	82.08	81.56	81.56	81.56	0.44%	6
Dec 12, 2025	81.20	81.20	81.20	81.20	81.20	-1.08%	-
Dec 11, 2025	80.29	82.09	80.29	82.09	82.09	0.96%	15
Dec 10, 2025	81.31	81.31	81.31	81.31	81.31	-1.06%	-
Dec 9, 2025	80.86	82.18	80.86	82.18	82.18	1.82%	58
Dec 8, 2025	80.71	80.71	80.71	80.71	80.71	-1.38%	-
Dec 5, 2025	81.84	81.84	81.84	81.84	81.84	0.18%	-
Dec 4, 2025	81.06	81.69	81.06	81.69	81.69	2.37%	19
Dec 3, 2025	79.50	79.80	79.50	79.80	79.80	-0.11%	44
Dec 2, 2025	79.89	79.89	79.89	79.89	79.89	0.38%	-
Dec 1, 2025	79.16	79.67	79.16	79.59	79.59	-0.93%	6
Nov 28, 2025	80.43	80.43	80.16	80.34	80.34	1.70%	6
Nov 27, 2025	79.00	79.00	79.00	79.00	79.00	-0.18%	-
Nov 26, 2025	79.03	79.14	79.03	79.14	79.14	1.12%	3
Nov 25, 2025	78.59	78.59	77.72	78.26	78.26	0.41%	29
Nov 24, 2025	78.18	78.18	77.94	77.94	77.94	-0.17%	8
Nov 21, 2025	78.07	78.07	78.07	78.07	78.07	-2.24%	-
Nov 20, 2025	81.00	81.18	79.86	79.86	79.86	0.38%	319
Nov 19, 2025	80.40	80.40	79.56	79.56	79.56	-1.19%	187
Nov 18, 2025	79.73	80.71	79.73	80.52	80.52	-0.36%	60
Nov 17, 2025	80.81	80.81	80.81	80.81	80.81	-1.48%	-
Nov 14, 2025	82.02	82.02	82.02	82.02	82.02	-1.23%	-
Nov 13, 2025	83.04	83.04	83.04	83.04	82.81	-1.34%	-
Nov 12, 2025	84.17	84.17	84.17	84.17	83.93	1.06%	-
Nov 11, 2025	82.44	83.29	82.44	83.29	83.06	1.39%	108
Nov 10, 2025	81.94	82.20	81.94	82.15	81.92	1.06%	87
Nov 7, 2025	81.29	81.29	81.29	81.29	81.06	-0.20%	-
Nov 6, 2025	81.45	81.45	81.45	81.45	81.22	-0.20%	-
Nov 5, 2025	82.08	82.08	81.61	81.61	81.38	-0.10%	22
Nov 4, 2025	80.40	81.80	80.40	81.69	81.46	0.12%	74
Nov 3, 2025	81.44	81.60	81.44	81.59	81.36	0.51%	3
Oct 31, 2025	81.44	81.44	81.18	81.18	80.95	-0.98%	299
Oct 30, 2025	81.00	82.22	80.96	81.98	81.75	1.18%	68
Oct 29, 2025	80.23	81.02	80.23	81.02	80.79	0.53%	55
Oct 28, 2025	80.59	80.59	80.59	80.59	80.36	-1.38%	-
Oct 27, 2025	81.59	81.72	81.54	81.72	81.49	-	185