ETR:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	86.34	86.78	86.34	86.78	86.78	-0.39%	-
Oct 6, 2026	87.52	87.52	87.12	87.12	87.12	0.35%	-
Oct 5, 2026	86.36	86.82	86.28	86.82	86.82	0.98%	133
Oct 2, 2026	87.46	87.58	85.84	85.98	85.98	-0.69%	610
Oct 1, 2026	86.38	86.74	86.32	86.58	86.58	-0.44%	3
Sep 30, 2026	87.40	87.40	86.96	86.96	86.96	0.72%	4
Sep 29, 2026	86.56	86.86	86.34	86.34	86.34	-0.35%	50
Sep 28, 2026	87.06	87.06	86.64	86.64	86.64	-0.30%	121
Sep 25, 2026	87.28	87.28	86.84	86.90	86.90	0.56%	102
Sep 24, 2026	87.30	87.56	86.42	86.42	86.42	-2.17%	1
Sep 23, 2026	88.26	88.62	87.88	88.34	88.34	0.73%	31
Sep 22, 2026	92.80	93.08	87.58	87.70	87.70	-5.62%	296
Sep 21, 2026	91.94	93.04	91.60	92.92	92.92	1.62%	95
Sep 18, 2026	91.28	91.54	91.12	91.44	91.44	0.42%	79
Sep 17, 2026	92.28	92.28	91.06	91.06	91.06	-0.96%	-
Sep 16, 2026	93.60	93.92	91.94	91.94	91.94	-1.90%	25
Sep 15, 2026	93.18	93.72	93.18	93.72	93.72	1.01%	-
Sep 14, 2026	92.96	93.50	92.78	92.78	92.78	1.09%	-
Sep 11, 2026	92.66	93.88	91.78	91.78	91.78	-0.33%	59
Sep 10, 2026	92.04	92.08	91.30	92.08	92.08	-0.26%	44
Sep 9, 2026	92.00	92.32	92.00	92.32	92.32	-0.77%	-
Sep 8, 2026	93.70	93.82	93.04	93.04	93.04	-0.87%	100
Sep 7, 2026	94.14	94.14	93.86	93.86	93.86	-0.04%	-
Sep 4, 2026	93.90	93.90	93.90	93.90	93.90	-0.87%	-
Sep 3, 2026	94.72	94.72	94.72	94.72	94.72	0.28%	-
Sep 2, 2026	94.46	94.46	94.46	94.46	94.46	0.70%	-
Sep 1, 2026	96.06	96.06	93.80	93.80	93.80	-0.91%	35
Aug 31, 2026	94.66	94.66	94.66	94.66	94.66	-0.42%	-
Aug 28, 2026	95.06	95.06	95.06	95.06	95.06	2.48%	-
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