ETR:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	92.40	92.40	92.40	92.40	92.40	-0.43%	-
Aug 6, 2026	94.22	94.22	92.80	92.80	92.80	-0.51%	281
Aug 5, 2026	93.36	93.36	93.26	93.28	93.28	1.11%	26
Aug 4, 2026	91.32	92.26	91.32	92.26	92.26	0.37%	248
Aug 3, 2026	91.32	92.34	91.32	91.92	91.92	0.20%	248
Jul 31, 2026	90.56	91.74	90.56	91.74	91.74	1.98%	17
Jul 30, 2026	91.68	91.68	89.94	89.96	89.96	-3.48%	26
Jul 29, 2026	93.60	93.60	93.20	93.20	93.20	0.06%	36
Jul 28, 2026	92.68	93.14	92.56	93.14	93.14	2.37%	511
Jul 27, 2026	91.22	91.22	90.98	90.98	90.98	1.68%	6
Jul 24, 2026	89.22	89.80	89.10	89.48	89.48	2.47%	131
Jul 22, 2026	87.92	87.92	87.32	87.32	87.32	-2.65%	3
Jul 21, 2026	90.02	90.02	88.52	89.70	89.70	0.47%	75
Jul 20, 2026	87.50	89.28	87.50	89.28	89.28	0.18%	14
Jul 17, 2026	90.20	90.20	89.12	89.12	89.12	-1.02%	179
Jul 16, 2026	90.04	90.04	90.04	90.04	90.04	-0.18%	-
Jul 15, 2026	90.20	90.20	90.20	90.20	90.20	1.53%	-
Jul 14, 2026	88.84	88.84	88.84	88.84	88.84	-1.24%	-
Jul 13, 2026	91.04	91.04	89.96	89.96	89.96	0.60%	16
Jul 10, 2026	90.44	90.44	89.42	89.42	89.42	-0.36%	35
Jul 9, 2026	88.62	89.74	88.62	89.74	89.74	-0.22%	104
Jul 8, 2026	89.94	89.94	89.94	89.94	89.94	1.19%	2
Jul 7, 2026	88.88	88.88	88.88	88.88	88.88	6.16%	-
Jul 3, 2026	85.78	85.82	83.72	83.72	83.72	-0.66%	67
Jul 2, 2026	83.76	84.28	83.76	84.28	84.28	2.08%	179
Jul 1, 2026	82.56	82.56	82.56	82.56	82.56	1.88%	-
Jun 30, 2026	79.68	81.52	79.68	81.04	81.04	2.14%	496
Jun 29, 2026	79.80	79.80	79.34	79.34	79.34	0.58%	265
Jun 26, 2026	78.26	78.88	78.26	78.88	78.88	-2.11%	18
Jun 25, 2026	80.60	80.60	80.10	80.58	80.58	-0.57%	56
Jun 24, 2026	80.52	81.04	80.52	81.04	81.04	-0.64%	191
Jun 23, 2026	80.70	81.56	80.70	81.56	81.56	1.22%	49
Jun 22, 2026	79.40	80.58	78.90	80.58	80.58	0.42%	89
Jun 19, 2026	80.24	80.24	80.24	80.24	80.24	-1.45%	-
Jun 18, 2026	81.54	81.54	81.34	81.42	81.42	0.94%	291
Jun 17, 2026	80.66	80.66	80.66	80.66	80.66	1.51%	-
Jun 16, 2026	79.12	79.46	79.12	79.46	79.46	0.13%	29
Jun 15, 2026	79.08	79.36	79.08	79.36	79.36	-	239
Jun 12, 2026	79.54	79.54	79.36	79.36	79.36	2.37%	50
Jun 11, 2026	77.52	77.52	77.52	77.52	77.52	-0.03%	-
Jun 10, 2026	77.54	77.54	77.54	77.54	77.54	2.46%	-
Jun 9, 2026	75.66	75.74	75.54	75.68	75.68	-1.28%	8
Jun 8, 2026	77.80	77.80	76.66	76.66	76.66	0.37%	68
Jun 5, 2026	76.26	76.38	76.26	76.38	76.38	0.79%	37
Jun 4, 2026	75.78	75.78	75.78	75.78	75.78	1.64%	-
Jun 3, 2026	74.52	74.56	74.52	74.56	74.56	0.24%	8
Jun 2, 2026	74.68	74.68	74.38	74.38	74.38	-1.14%	29
Jun 1, 2026	74.96	75.48	74.96	75.24	75.24	1.05%	63
May 29, 2026	74.58	74.58	74.36	74.46	74.46	3.24%	43
May 28, 2026	74.28	74.28	72.12	72.12	72.12	-6.97%	218