SWX:SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.10	30.40	29.10	30.40	30.40	4.11%	115,929
Oct 29, 2026	29.45	29.45	28.85	29.20	29.20	0.52%	51,775
Oct 28, 2026	29.05	29.65	29.00	29.05	29.05	-1.02%	60,477
Oct 27, 2026	29.65	30.15	28.95	29.35	29.35	-1.51%	65,742
Oct 26, 2026	29.85	30.25	29.30	29.80	29.80	-0.17%	57,179
Oct 23, 2026	30.00	30.35	29.75	29.85	29.85	-0.83%	37,412
Oct 22, 2026	30.00	30.70	30.00	30.10	30.10	-1.79%	131,201
Oct 21, 2026	30.30	30.75	29.95	30.65	30.65	0.49%	71,241
Oct 20, 2026	31.00	31.00	30.00	30.50	30.50	0.49%	66,240
Oct 19, 2026	30.05	31.25	29.95	30.35	30.35	1.17%	180,304
Oct 16, 2026	29.35	30.75	29.30	30.00	30.00	3.09%	112,450
Oct 15, 2026	28.00	29.25	27.80	29.10	29.10	5.24%	220,478
Oct 14, 2026	27.75	28.70	27.65	27.65	27.65	-0.36%	137,556
Oct 13, 2026	28.20	28.60	27.40	27.75	27.75	-2.12%	151,040
Oct 12, 2026	27.90	28.45	27.45	28.35	28.35	3.28%	65,689
Oct 9, 2026	28.50	28.50	27.45	27.45	27.45	-1.44%	84,805
Oct 8, 2026	27.40	28.15	27.05	27.85	27.85	2.58%	138,496
Oct 7, 2026	25.90	27.50	25.85	27.15	27.15	1.50%	125,000
Oct 6, 2026	27.60	27.60	26.60	26.75	26.75	-2.19%	116,569
Oct 5, 2026	27.50	27.60	26.85	27.35	27.35	-0.55%	110,853
Oct 2, 2026	28.50	28.75	27.50	27.50	27.50	-2.83%	123,070
Oct 1, 2026	28.35	29.35	27.75	28.30	28.30	-0.70%	102,735
Sep 30, 2026	27.85	28.50	27.65	28.50	28.50	2.33%	183,591
Sep 29, 2026	27.90	28.10	27.30	27.85	27.85	1.64%	182,887
Sep 28, 2026	28.80	29.55	27.40	27.40	27.40	-4.86%	198,038
Sep 25, 2026	28.85	29.10	28.60	28.80	28.80	0.70%	96,081
Sep 24, 2026	29.55	29.55	28.25	28.60	28.60	-2.56%	192,951
Sep 23, 2026	30.95	31.35	28.65	29.35	29.35	-3.29%	341,838
Sep 22, 2026	30.90	31.45	30.35	30.35	30.35	-1.14%	115,932
Sep 21, 2026	30.05	31.05	30.05	30.70	30.70	1.66%	104,254
Sep 18, 2026	29.40	30.35	29.40	30.20	30.20	2.55%	242,394
Sep 17, 2026	29.30	30.05	29.30	29.45	29.45	0.51%	107,750
Sep 16, 2026	29.95	30.40	29.30	29.30	29.30	-2.50%	108,018
Sep 15, 2026	29.00	30.30	29.00	30.05	30.05	-2.91%	7,849,175
Sep 14, 2026	30.25	32.00	30.25	30.95	30.95	2.82%	65,391
Sep 11, 2026	28.40	30.35	28.40	30.10	30.10	4.15%	68,882
Sep 10, 2026	29.50	29.70	28.75	28.90	28.90	-2.03%	41,284
Sep 9, 2026	29.95	30.00	29.35	29.50	29.50	-1.34%	51,041
Sep 8, 2026	30.40	30.75	29.90	29.90	29.90	-1.48%	65,343
Sep 7, 2026	31.20	31.20	29.95	30.35	30.35	-2.25%	45,914
Sep 4, 2026	30.80	31.65	30.40	31.05	31.05	1.14%	47,047
Sep 3, 2026	30.50	30.70	30.25	30.70	30.70	0.16%	76,442
Sep 2, 2026	31.50	31.55	30.40	30.65	30.65	-2.70%	92,069
Sep 1, 2026	32.45	32.45	30.50	31.50	31.50	-2.33%	43,107
Aug 31, 2026	32.60	32.95	31.75	32.25	32.25	-0.46%	82,463
Aug 28, 2026	32.60	34.60	32.10	32.40	32.40	-0.61%	129,979
Aug 27, 2026	32.70	32.70	31.45	32.60	32.60	1.56%	187,983
Aug 26, 2026	33.00	33.00	31.45	32.10	32.10	-1.23%	88,600
Aug 25, 2026	31.00	33.75	31.00	32.50	32.50	8.15%	226,195
Aug 24, 2026	30.85	30.85	29.30	30.05	30.05	-1.96%	45,018