SWX:SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.93%	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
Mar 18, 2026	30.40	30.40	26.95	26.95	26.19	-10.17%	157,861
Mar 17, 2026	29.60	30.05	28.55	30.00	29.15	1.87%	111,669
Mar 16, 2026	29.95	30.00	28.80	29.45	28.62	-0.34%	51,319
Mar 13, 2026	29.90	30.15	28.75	29.55	28.71	1.72%	61,924
Mar 12, 2026	29.50	30.15	28.15	29.05	28.23	-2.19%	106,958
Mar 11, 2026	30.40	30.40	29.50	29.70	28.86	-1.00%	34,508
Mar 10, 2026	32.40	32.40	30.00	30.00	29.15	-4.61%	96,089
Mar 9, 2026	30.50	32.25	29.80	31.45	30.56	1.45%	75,604
Mar 6, 2026	30.75	31.20	30.25	31.00	30.12	2.14%	68,298
Mar 5, 2026	30.70	30.70	29.30	30.35	29.49	0.50%	71,626
Mar 4, 2026	29.65	30.40	29.40	30.20	29.35	3.07%	51,951
Mar 3, 2026	29.35	30.15	28.45	29.30	28.47	-2.01%	153,375
Mar 2, 2026	30.20	30.30	28.45	29.90	29.05	-1.64%	141,370
Feb 27, 2026	30.95	31.55	30.40	30.40	29.54	-1.78%	941,513
Feb 26, 2026	29.20	31.25	29.10	30.95	30.07	5.63%	88,494
Feb 25, 2026	30.55	30.90	29.00	29.30	28.47	-3.78%	86,473
Feb 24, 2026	30.20	31.10	29.95	30.45	29.59	1.16%	73,212
Feb 23, 2026	30.55	30.95	30.00	30.10	29.25	-1.79%	69,474
Feb 20, 2026	30.90	31.25	30.15	30.65	29.78	0.16%	68,017
Feb 19, 2026	29.45	30.80	29.45	30.60	29.73	4.26%	73,888
Feb 18, 2026	28.80	29.75	28.45	29.35	28.52	1.21%	117,678
Feb 17, 2026	28.75	29.30	28.25	29.00	28.18	0.87%	57,974
Feb 16, 2026	29.55	30.10	28.35	28.75	27.94	-1.37%	53,221
Feb 13, 2026	29.90	30.90	29.15	29.15	28.33	0.17%	78,881
Feb 12, 2026	30.25	31.25	29.10	29.10	28.28	-3.80%	106,814