ETR:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	92.76	92.76	92.76	92.76	92.76	-0.49%	-
Aug 26, 2026	96.78	96.78	93.22	93.22	93.22	-3.28%	76
Aug 25, 2026	96.78	97.42	96.38	96.38	96.38	-1.15%	277
Aug 24, 2026	96.00	97.50	96.00	97.50	97.50	1.84%	55
Aug 21, 2026	95.54	95.74	95.50	95.74	95.74	0.59%	10
Aug 20, 2026	95.12	95.22	95.12	95.18	95.18	-0.58%	33
Aug 19, 2026	95.94	95.94	95.74	95.74	95.74	-1.05%	60
Aug 18, 2026	96.52	96.76	96.52	96.76	96.76	1.02%	26
Aug 17, 2026	96.04	96.04	95.78	95.78	95.78	-0.02%	73
Aug 14, 2026	95.26	95.80	95.26	95.80	95.80	2.15%	47
Aug 12, 2026	93.24	94.06	93.24	94.06	93.78	0.64%	56
Aug 11, 2026	93.40	93.46	93.40	93.46	93.18	-1.12%	1
Aug 10, 2026	94.68	94.68	94.52	94.52	94.24	2.29%	2
Aug 7, 2026	92.40	92.40	92.40	92.40	92.13	-0.43%	-
Aug 6, 2026	94.22	94.22	92.80	92.80	92.53	-0.51%	281
Aug 5, 2026	93.36	93.36	93.26	93.28	93.00	1.11%	26
Aug 4, 2026	91.32	92.26	91.32	92.26	91.99	0.37%	248
Aug 3, 2026	91.32	92.34	91.32	91.92	91.65	0.20%	248
Jul 31, 2026	90.56	91.74	90.56	91.74	91.47	1.98%	17
Jul 30, 2026	91.68	91.68	89.94	89.96	89.69	-3.48%	26
Jul 29, 2026	93.60	93.60	93.20	93.20	92.93	0.06%	36
Jul 28, 2026	92.68	93.14	92.56	93.14	92.87	2.37%	511
Jul 27, 2026	91.22	91.22	90.98	90.98	90.71	1.68%	6
Jul 24, 2026	89.22	89.80	89.10	89.48	89.22	2.47%	131
Jul 22, 2026	87.92	87.92	87.32	87.32	87.06	-2.65%	3
Jul 21, 2026	90.02	90.02	88.52	89.70	89.44	0.47%	75
Jul 20, 2026	87.50	89.28	87.50	89.28	89.02	0.18%	14
Jul 17, 2026	90.20	90.20	89.12	89.12	88.86	-1.02%	179
Jul 16, 2026	90.04	90.04	90.04	90.04	89.77	-0.18%	-
Jul 15, 2026	90.20	90.20	90.20	90.20	89.93	1.53%	-
Jul 14, 2026	88.84	88.84	88.84	88.84	88.58	-1.24%	-
Jul 13, 2026	91.04	91.04	89.96	89.96	89.69	0.60%	16
Jul 10, 2026	90.44	90.44	89.42	89.42	89.16	-0.36%	35
Jul 9, 2026	88.62	89.74	88.62	89.74	89.48	-0.22%	104
Jul 8, 2026	89.94	89.94	89.94	89.94	89.67	1.19%	2
Jul 7, 2026	88.88	88.88	88.88	88.88	88.62	6.16%	-
Jul 3, 2026	85.78	85.82	83.72	83.72	83.47	-0.66%	67
Jul 2, 2026	83.76	84.28	83.76	84.28	84.03	2.08%	179
Jul 1, 2026	82.56	82.56	82.56	82.56	82.32	1.88%	-
Jun 30, 2026	79.68	81.52	79.68	81.04	80.80	2.14%	496
Jun 29, 2026	79.80	79.80	79.34	79.34	79.11	0.58%	265
Jun 26, 2026	78.26	78.88	78.26	78.88	78.65	-2.11%	18
Jun 25, 2026	80.60	80.60	80.10	80.58	80.34	-0.57%	56
Jun 24, 2026	80.52	81.04	80.52	81.04	80.80	-0.64%	191
Jun 23, 2026	80.70	81.56	80.70	81.56	81.32	1.22%	49
Jun 22, 2026	79.40	80.58	78.90	80.58	80.34	0.42%	89
Jun 19, 2026	80.24	80.24	80.24	80.24	80.00	-1.45%	-
Jun 18, 2026	81.54	81.54	81.34	81.42	81.18	0.94%	291
Jun 17, 2026	80.66	80.66	80.66	80.66	80.42	1.51%	-
Jun 16, 2026	79.12	79.46	79.12	79.46	79.23	0.13%	29