SWX:SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	29.25	31.10	29.25	30.65	30.65	1.32%	73,773
Aug 20, 2026	30.05	30.45	29.55	30.25	30.25	2.37%	52,153
Aug 19, 2026	29.00	29.90	28.80	29.55	29.55	-1.17%	52,908
Aug 18, 2026	29.50	29.90	29.05	29.90	29.90	1.87%	63,147
Aug 17, 2026	30.70	30.95	29.35	29.35	29.35	-6.08%	76,240
Aug 14, 2026	29.90	31.75	29.90	31.25	31.25	3.82%	128,675
Aug 13, 2026	29.55	30.15	29.50	30.10	30.10	1.35%	54,429
Aug 12, 2026	28.95	29.80	28.80	29.70	29.70	1.54%	74,558
Aug 11, 2026	28.85	29.45	28.20	29.25	29.25	1.74%	55,316
Aug 10, 2026	29.40	29.40	28.20	28.75	28.75	-1.20%	63,402
Aug 7, 2026	28.25	29.30	28.15	29.10	29.10	4.68%	74,389
Aug 6, 2026	27.90	28.50	27.50	27.80	27.80	0.91%	79,097
Aug 5, 2026	26.90	27.55	26.20	27.55	27.55	3.57%	57,840
Aug 4, 2026	26.80	26.90	26.30	26.60	26.60	-0.75%	42,507
Aug 3, 2026	25.95	27.40	25.30	26.80	26.80	4.89%	80,376
Jul 31, 2026	26.50	26.50	25.55	25.55	25.55	-3.40%	82,925
Jul 30, 2026	26.60	27.15	26.45	26.45	26.45	-3.47%	29,471
Jul 29, 2026	27.40	27.75	27.15	27.40	27.40	-	82,184
Jul 28, 2026	26.00	27.40	25.95	27.40	27.40	5.38%	78,226
Jul 27, 2026	25.45	26.00	25.15	26.00	26.00	3.59%	73,689