Sui Southern Gas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.81	24.70	23.45	24.23	24.23	1.85%	4,349,459
Mar 5, 2026	21.65	23.79	21.65	23.79	23.79	9.99%	3,610,052
Mar 4, 2026	20.40	21.95	19.90	21.63	21.63	6.29%	2,853,758
Mar 3, 2026	21.80	21.80	19.90	20.35	20.35	-7.96%	6,551,438
Mar 2, 2026	22.11	22.44	22.11	22.11	22.11	-10.01%	2,782,192
Feb 27, 2026	25.30	25.49	24.11	24.57	24.57	-5.75%	6,856,496
Feb 26, 2026	26.26	26.75	24.85	26.07	26.07	-0.72%	8,503,359
Feb 25, 2026	28.00	28.00	26.00	26.26	26.26	-5.03%	3,733,795
Feb 24, 2026	27.90	28.66	27.35	27.65	27.65	-3.52%	3,099,379
Feb 23, 2026	30.79	30.79	27.75	28.66	28.66	-6.40%	2,304,392
Feb 20, 2026	30.50	31.15	28.60	30.62	30.62	0.53%	1,788,249
Feb 19, 2026	32.50	32.69	30.30	30.46	30.46	-4.75%	4,179,247
Feb 18, 2026	29.20	31.98	29.15	31.98	31.98	10.01%	9,669,225
Feb 17, 2026	29.99	31.29	28.60	29.07	29.07	-5.03%	4,405,457
Feb 16, 2026	32.50	33.10	29.90	30.61	30.61	-6.08%	2,450,067
Feb 13, 2026	32.54	33.10	32.41	32.59	32.59	0.15%	5,201,889
Feb 12, 2026	33.15	33.24	32.04	32.54	32.54	-1.39%	4,579,688
Feb 11, 2026	33.40	33.60	32.90	33.00	33.00	-1.05%	1,369,877
Feb 10, 2026	33.51	33.83	33.20	33.35	33.35	-0.30%	2,147,872
Feb 9, 2026	33.62	33.97	33.06	33.45	33.45	-0.42%	1,341,957
Feb 6, 2026	33.83	34.14	33.42	33.59	33.59	-0.68%	2,239,246
Feb 4, 2026	33.99	34.05	33.71	33.82	33.82	0.06%	1,385,798
Feb 3, 2026	34.00	34.25	33.51	33.80	33.80	-0.03%	2,895,557
Feb 2, 2026	34.00	34.65	32.01	33.81	33.81	-0.70%	4,537,436
Jan 30, 2026	34.43	35.40	33.90	34.05	34.05	-1.10%	7,098,224
Jan 29, 2026	34.88	35.99	34.27	34.43	34.43	-0.81%	22,550,130
Jan 28, 2026	33.70	35.50	33.63	34.71	34.71	2.60%	9,853,605
Jan 27, 2026	33.72	33.97	33.63	33.83	33.83	0.36%	1,742,301
Jan 26, 2026	34.20	34.20	33.66	33.71	33.71	-1.20%	1,830,572
Jan 23, 2026	34.35	34.37	33.91	34.12	34.12	-0.32%	2,353,774
Jan 22, 2026	34.65	34.65	34.00	34.23	34.23	-1.01%	2,274,168
Jan 21, 2026	35.14	35.16	34.50	34.58	34.58	-0.89%	3,382,182
Jan 20, 2026	35.20	35.25	34.82	34.89	34.89	-0.65%	2,738,600
Jan 19, 2026	35.06	35.32	34.91	35.12	35.12	0.17%	2,740,130
Jan 16, 2026	35.09	35.48	35.00	35.06	35.06	0.23%	3,396,089
Jan 15, 2026	35.01	35.56	34.80	34.98	34.98	-0.60%	3,549,713
Jan 14, 2026	35.25	36.40	35.00	35.19	35.19	-0.28%	7,831,993
Jan 13, 2026	35.40	35.50	34.80	35.29	35.29	-0.28%	6,547,517
Jan 12, 2026	35.80	36.10	35.28	35.39	35.39	-1.31%	2,911,312
Jan 9, 2026	36.20	36.37	35.75	35.86	35.86	-0.66%	2,483,820
Jan 8, 2026	36.05	36.80	35.84	36.10	36.10	0.28%	7,816,452
Jan 7, 2026	36.16	36.50	35.60	36.00	36.00	-0.39%	6,486,913
Jan 6, 2026	36.70	36.70	36.08	36.14	36.14	-1.31%	4,433,538
Jan 5, 2026	36.22	37.01	36.02	36.62	36.62	1.05%	5,864,000
Jan 2, 2026	36.20	36.88	36.16	36.24	36.24	0.11%	3,779,320
Jan 1, 2026	36.00	36.90	35.90	36.20	36.20	0.78%	7,646,110
Dec 31, 2025	36.80	37.15	35.80	35.92	35.92	-2.29%	9,271,905
Dec 30, 2025	34.26	37.23	34.10	36.76	36.76	7.74%	15,101,840
Dec 29, 2025	34.65	34.70	34.00	34.12	34.12	0.29%	6,044,712
Dec 26, 2025	34.56	34.75	33.80	34.02	34.02	-1.56%	4,335,075