SWX:SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.60	28.60	27.15	27.35	27.35	-5.20%	80,550
Jun 2, 2026	29.50	30.50	28.30	28.85	28.85	-2.37%	104,446
Jun 1, 2026	28.45	29.70	28.40	29.55	29.55	2.43%	97,771
May 29, 2026	28.90	29.05	28.00	28.85	28.85	-0.17%	204,110
May 28, 2026	28.10	28.90	27.55	28.90	28.90	3.77%	82,987
May 27, 2026	29.10	29.45	27.70	27.85	27.85	-3.63%	103,837
May 26, 2026	28.70	29.30	28.05	28.90	28.90	2.48%	49,894
May 22, 2026	28.90	28.90	27.60	28.20	28.20	-	86,413
May 21, 2026	29.10	29.10	28.20	28.20	28.20	-1.40%	66,442
May 20, 2026	30.00	30.30	28.40	28.60	28.60	-6.23%	147,534
May 19, 2026	29.40	31.25	29.40	30.50	30.50	3.92%	167,647
May 18, 2026	29.50	30.20	29.05	29.35	29.35	-1.51%	83,362
May 15, 2026	29.50	30.00	29.20	29.80	29.80	0.51%	79,817
May 13, 2026	29.25	30.10	29.05	29.65	29.65	1.37%	45,450
May 12, 2026	29.15	29.85	29.00	29.25	29.25	-2.99%	82,288
May 11, 2026	28.35	30.15	28.35	30.15	30.15	2.90%	37,441
May 8, 2026	29.00	29.70	28.85	29.30	29.30	-0.17%	57,011
May 7, 2026	28.70	29.70	28.35	29.35	29.35	2.26%	46,287
May 6, 2026	27.90	29.70	27.90	28.70	28.70	1.41%	159,996
May 5, 2026	29.35	29.35	27.10	28.30	28.30	-1.74%	105,040
May 4, 2026	28.80	30.00	28.40	28.80	28.80	2.86%	85,674
Apr 30, 2026	27.90	28.30	27.00	28.00	28.00	-0.53%	80,120
Apr 29, 2026	28.10	28.90	28.00	28.15	28.15	-0.53%	45,681
Apr 28, 2026	28.40	28.90	27.95	28.30	28.30	-0.70%	79,188
Apr 27, 2026	27.10	28.50	26.80	28.50	28.50	5.17%	84,118
Apr 24, 2026	27.55	28.00	27.10	27.10	27.10	-3.73%	72,542
Apr 23, 2026	29.05	29.15	27.85	28.15	28.15	-0.11%	92,959
Apr 22, 2026	29.25	30.35	29.00	29.00	28.18	-2.52%	84,367
Apr 21, 2026	29.90	30.45	29.70	29.75	28.91	-	73,995
Apr 20, 2026	29.95	30.30	29.30	29.75	28.91	-1.65%	57,736
Apr 17, 2026	29.35	30.95	29.35	30.25	29.39	2.37%	122,277
Apr 16, 2026	28.75	30.10	28.50	29.55	28.71	2.96%	86,041
Apr 15, 2026	28.45	29.25	28.20	28.70	27.89	-	60,105
Apr 14, 2026	28.95	29.50	28.60	28.70	27.89	-0.52%	49,249
Apr 13, 2026	28.00	29.20	27.70	28.85	28.03	3.59%	56,359
Apr 10, 2026	28.55	28.80	27.85	27.85	27.06	0.72%	148,452
Apr 9, 2026	29.60	29.60	27.20	27.65	26.87	-3.15%	30,245
Apr 8, 2026	28.45	29.45	28.40	28.55	27.74	1.78%	55,745
Apr 7, 2026	27.95	29.20	27.80	28.05	27.26	0.90%	89,459
Apr 2, 2026	26.95	27.80	26.45	27.80	27.01	2.21%	52,924
Apr 1, 2026	27.65	28.35	26.95	27.20	26.43	-0.73%	191,862
Mar 31, 2026	26.55	27.80	26.55	27.40	26.63	3.01%	327,281
Mar 30, 2026	26.00	26.70	25.35	26.60	25.85	2.70%	94,263
Mar 27, 2026	26.35	26.50	25.60	25.90	25.17	-1.15%	73,483
Mar 26, 2026	25.80	26.65	25.50	26.20	25.46	1.55%	182,629
Mar 25, 2026	25.90	26.20	25.55	25.80	25.07	1.18%	121,442
Mar 24, 2026	26.20	26.75	25.20	25.50	24.78	-2.30%	124,942
Mar 23, 2026	25.95	27.60	25.70	26.10	25.36	0.58%	111,797
Mar 20, 2026	27.20	27.35	25.40	25.95	25.22	-1.52%	861,602
Mar 19, 2026	27.95	28.75	26.35	26.35	25.60	-2.23%	300,966