SWX:SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.90	31.25	30.15	31.05	-	1.47%	26,959
Feb 19, 2026	29.45	30.80	29.45	30.60	30.60	4.26%	73,888
Feb 18, 2026	28.80	29.75	28.45	29.35	29.35	1.21%	117,678
Feb 17, 2026	28.75	29.30	28.25	29.00	29.00	0.87%	57,974
Feb 16, 2026	29.55	30.10	28.35	28.75	28.75	-1.37%	53,221
Feb 13, 2026	29.90	30.90	29.15	29.15	29.15	0.17%	78,881
Feb 12, 2026	30.25	31.25	29.10	29.10	29.10	-3.80%	106,814
Feb 11, 2026	33.00	33.45	30.25	30.25	30.25	-7.21%	97,104
Feb 10, 2026	33.50	33.75	31.90	32.60	32.60	-1.06%	80,628
Feb 9, 2026	33.00	33.00	32.15	32.95	32.95	2.81%	43,129
Feb 6, 2026	33.00	33.00	31.50	32.05	32.05	-0.77%	55,888
Feb 5, 2026	32.95	33.15	31.15	32.30	32.30	0.47%	133,098
Feb 4, 2026	33.00	33.60	31.70	32.15	32.15	-1.83%	121,960
Feb 3, 2026	35.10	35.20	31.50	32.75	32.75	-6.16%	149,186
Feb 2, 2026	36.00	36.00	34.70	34.90	34.90	-2.79%	91,427
Jan 30, 2026	36.50	36.55	35.60	35.90	35.90	0.28%	58,715
Jan 29, 2026	37.50	37.50	35.05	35.80	35.80	-5.04%	103,550
Jan 28, 2026	37.80	38.20	37.55	37.70	37.70	-0.40%	63,194
Jan 27, 2026	39.65	40.00	37.85	37.85	37.85	-5.26%	56,013
Jan 26, 2026	40.95	41.15	38.75	39.95	39.95	0.13%	46,366
Jan 23, 2026	39.60	40.50	38.45	39.90	39.90	0.38%	68,621
Jan 22, 2026	38.45	40.00	38.30	39.75	39.75	4.33%	67,719
Jan 21, 2026	37.40	38.20	37.05	38.10	38.10	2.70%	60,742
Jan 20, 2026	37.25	37.40	36.10	37.10	37.10	-0.80%	70,906
Jan 19, 2026	37.65	38.55	37.20	37.40	37.40	-0.53%	53,160
Jan 16, 2026	37.80	37.85	37.00	37.60	37.60	-0.66%	44,712
Jan 15, 2026	39.95	39.95	37.00	37.85	37.85	0.66%	156,235
Jan 14, 2026	39.70	39.70	37.60	37.60	37.60	-3.84%	78,958
Jan 13, 2026	40.00	40.00	38.60	39.10	39.10	-1.39%	51,547
Jan 12, 2026	41.00	41.00	39.65	39.65	39.65	-3.29%	57,129
Jan 9, 2026	40.90	41.00	39.10	41.00	41.00	5.40%	109,669
Jan 8, 2026	41.80	41.80	38.80	38.90	38.90	-3.83%	59,415
Jan 7, 2026	42.50	42.70	40.20	40.45	40.45	-6.90%	120,322
Jan 6, 2026	42.50	44.05	40.55	43.45	43.45	18.07%	359,117
Jan 5, 2026	36.95	37.10	35.90	36.80	36.80	1.24%	143,852
Dec 30, 2025	35.80	36.35	35.35	36.35	36.35	1.82%	61,999
Dec 29, 2025	35.00	35.70	34.55	35.70	35.70	2.73%	59,236
Dec 23, 2025	34.00	34.95	33.80	34.75	34.75	2.21%	76,629
Dec 22, 2025	33.10	34.00	32.70	34.00	34.00	3.82%	46,423
Dec 19, 2025	33.10	33.50	32.40	32.75	32.75	-0.91%	193,906
Dec 18, 2025	33.70	33.75	32.70	33.05	33.05	-2.65%	105,118
Dec 17, 2025	33.50	33.95	33.05	33.95	33.95	3.19%	101,662
Dec 16, 2025	32.60	33.45	31.75	32.90	32.90	-0.30%	103,323
Dec 15, 2025	33.15	34.00	33.00	33.00	33.00	0.15%	117,035
Dec 12, 2025	32.00	33.30	32.00	32.95	32.95	1.85%	96,411
Dec 11, 2025	33.80	33.90	32.30	32.35	32.35	-2.56%	84,304
Dec 10, 2025	32.60	33.50	32.30	33.20	33.20	-0.15%	90,585
Dec 9, 2025	31.55	33.30	31.30	33.25	33.25	5.22%	93,272
Dec 8, 2025	30.95	31.80	30.50	31.60	31.60	2.27%	145,176
Dec 5, 2025	31.00	31.55	30.20	30.90	30.90	-0.32%	389,121