ETR:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	79.20	79.42	78.22	78.22	78.22	-7.26%	553
Apr 15, 2026	83.38	84.54	83.38	84.34	84.34	3.61%	78
Apr 13, 2026	81.44	81.44	81.12	81.40	81.40	1.12%	60
Apr 10, 2026	80.96	80.96	80.50	80.50	80.50	-2.90%	11
Apr 9, 2026	81.24	82.90	81.24	82.90	82.90	1.20%	54
Apr 8, 2026	82.26	82.26	81.92	81.92	81.92	2.84%	56
Apr 7, 2026	80.30	80.30	79.26	79.66	79.66	-1.56%	154
Apr 2, 2026	79.20	80.92	79.20	80.92	80.92	0.30%	121
Apr 1, 2026	80.22	80.68	80.22	80.68	80.68	0.27%	62
Mar 31, 2026	81.23	81.23	80.46	80.46	80.46	-1.34%	95
Mar 30, 2026	81.55	81.55	81.55	81.55	81.55	0.89%	60
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