Sui Southern Gas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	33.90	34.80	32.97	34.56	34.56	2.89%	7,384,978
Dec 23, 2025	34.61	34.85	33.31	33.59	33.59	-2.95%	5,968,443
Dec 22, 2025	34.10	34.90	33.65	34.61	34.61	-5.33%	7,749,281
Dec 19, 2025	37.20	37.39	36.40	36.56	36.56	-1.48%	5,432,904
Dec 18, 2025	37.49	37.70	36.90	37.11	37.11	-0.11%	6,134,722
Dec 17, 2025	39.35	39.50	35.91	37.15	37.15	-5.37%	30,790,990
Dec 16, 2025	40.00	40.40	39.05	39.26	39.26	-1.51%	12,866,590
Dec 15, 2025	42.49	42.49	39.15	39.86	39.86	-3.70%	22,533,930
Dec 12, 2025	42.75	42.80	41.02	41.39	41.39	-2.50%	31,164,240
Dec 11, 2025	39.45	43.39	39.40	42.45	42.45	7.50%	28,828,060
Dec 10, 2025	40.00	40.10	39.40	39.49	39.49	-0.88%	3,291,477
Dec 9, 2025	40.36	40.60	39.65	39.84	39.84	-0.65%	4,589,501
Dec 8, 2025	40.00	40.40	39.40	40.10	40.10	0.43%	6,452,100
Dec 5, 2025	41.66	41.85	39.60	39.93	39.93	-2.94%	7,826,414
Dec 4, 2025	41.16	41.65	40.70	41.14	41.14	-0.05%	5,561,800
Dec 3, 2025	40.20	42.38	39.75	41.16	41.16	3.13%	23,082,150
Dec 2, 2025	40.70	40.89	39.63	39.91	39.91	-1.33%	6,801,071
Dec 1, 2025	40.09	41.75	39.10	40.45	40.45	2.48%	21,149,840
Nov 28, 2025	36.70	39.47	36.70	39.47	39.47	10.01%	39,182,070
Nov 27, 2025	32.62	35.88	32.60	35.88	35.88	9.99%	9,375,801
Nov 26, 2025	32.85	32.96	32.35	32.62	32.62	-0.49%	2,424,668
Nov 25, 2025	32.95	33.19	32.56	32.78	32.78	0.58%	1,575,028
Nov 24, 2025	33.40	33.50	32.50	32.59	32.59	-2.43%	2,213,772
Nov 21, 2025	33.53	33.98	33.12	33.40	33.40	-0.33%	1,437,793
Nov 20, 2025	33.33	33.66	33.30	33.51	33.51	0.60%	809,784
Nov 19, 2025	34.40	34.47	30.63	33.31	33.31	-2.12%	3,110,206
Nov 18, 2025	34.40	34.78	33.90	34.03	34.03	-1.33%	2,963,047
Nov 17, 2025	33.49	35.30	33.11	34.49	33.99	4.45%	14,232,400
Nov 14, 2025	32.48	33.39	32.25	33.02	32.55	2.04%	5,676,889
Nov 13, 2025	32.62	32.95	31.92	32.36	31.90	-0.43%	3,243,737
Nov 12, 2025	33.23	33.75	32.35	32.50	32.03	-2.20%	4,054,898
Nov 11, 2025	34.45	34.60	33.01	33.23	32.75	-3.54%	3,454,061
Nov 10, 2025	34.20	34.55	33.86	34.45	33.96	1.12%	3,105,374
Nov 7, 2025	34.01	34.75	33.93	34.07	33.58	-0.50%	6,337,981
Nov 6, 2025	34.01	34.60	33.86	34.24	33.75	-1.21%	5,034,543
Nov 5, 2025	33.60	36.11	33.45	34.66	34.16	1.94%	23,508,400
Nov 4, 2025	35.57	35.57	33.75	34.00	33.51	-4.41%	11,284,860
Nov 3, 2025	36.00	36.00	34.90	35.57	35.06	-0.14%	6,041,708
Oct 31, 2025	36.89	36.89	35.07	35.62	35.11	1.86%	5,954,693