Sui Southern Gas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	37.55	37.80	34.25	34.97	34.47	-6.60%	8,960,557
Oct 29, 2025	38.22	38.56	37.20	37.44	36.90	-1.99%	3,489,537
Oct 28, 2025	38.80	39.75	37.90	38.20	37.65	-1.82%	5,072,666
Oct 27, 2025	39.85	39.85	38.30	38.91	38.35	-2.29%	3,209,782
Oct 24, 2025	40.34	40.49	39.62	39.82	39.25	-0.77%	2,340,578
Oct 23, 2025	41.45	41.75	40.00	40.13	39.55	-1.79%	5,289,179
Oct 22, 2025	40.15	41.49	39.95	40.86	40.27	1.77%	7,701,374
Oct 21, 2025	40.65	40.79	40.09	40.15	39.57	-0.84%	2,761,088
Oct 20, 2025	40.50	40.55	39.91	40.49	39.91	0.72%	2,434,641
Oct 17, 2025	40.50	40.70	39.86	40.20	39.62	-0.07%	1,413,169
Oct 16, 2025	41.25	41.50	40.00	40.23	39.65	-1.88%	3,245,716
Oct 15, 2025	41.00	42.30	40.60	41.00	40.41	0.89%	9,916,117
Oct 14, 2025	39.51	41.30	39.51	40.64	40.06	5.28%	8,141,680
Oct 13, 2025	39.99	40.37	38.45	38.60	38.05	-5.35%	7,192,764