Skip to main content
Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
77.17
+0.91 (1.19%)
Nov 21, 2024, 3:50 PM EST - Market open

Southwest Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202478.5078.5975.4976.2676.26-3.60%544,614
Nov 19, 202477.4479.2077.3379.1179.112.17%307,267
Nov 18, 202476.8777.9576.0477.4377.431.23%190,157
Nov 15, 202476.4177.3275.9376.4976.490.28%276,076
Nov 14, 202477.0277.3476.0776.2875.67-0.47%254,115
Nov 13, 202478.1478.4076.5976.6476.02-1.26%224,567
Nov 12, 202477.3078.5977.3077.6277.000.67%315,153
Nov 11, 202475.3777.2974.7677.1076.482.79%277,093
Nov 8, 202473.4975.6973.4175.0174.412.22%264,960
Nov 7, 202473.4073.8872.3673.3872.79-0.37%345,552
Nov 6, 202476.7379.0372.6673.6573.060.03%635,741
Nov 5, 202471.5773.8171.0373.6373.042.49%316,814
Nov 4, 202471.7772.8871.4971.8471.26-0.29%232,267
Nov 1, 202473.3473.6671.7672.0571.47-1.64%189,532
Oct 31, 202473.4874.1473.2273.2572.66-0.46%242,561
Oct 30, 202473.5174.9173.1573.5973.000.67%299,188
Oct 29, 202474.0674.0671.4573.1072.51-2.14%431,268
Oct 28, 202474.2475.0973.9874.7074.101.55%176,417
Oct 25, 202474.8974.9673.5373.5672.97-1.09%143,265
Oct 24, 202474.2974.9074.1574.3773.770.09%177,440
Oct 23, 202473.9474.3373.5974.3073.700.34%234,536
Oct 22, 202473.2674.2372.8574.0573.460.54%260,506
Oct 21, 202474.4774.7773.6573.6573.06-1.17%297,313
Oct 18, 202474.8375.0874.2074.5273.92-0.59%313,171
Oct 17, 202476.6076.6074.8874.9674.36-2.13%236,100
Oct 16, 202475.7476.8475.7476.5975.971.98%343,200
Oct 15, 202474.5976.2074.5975.1074.500.91%266,514
Oct 14, 202474.2875.2274.1974.4273.820.12%232,847
Oct 11, 202472.8374.5172.8374.3373.732.06%117,150
Oct 10, 202472.4873.0972.1172.8372.240.08%199,375
Oct 9, 202473.3974.0172.4872.7772.19-1.46%183,381
Oct 8, 202474.2374.4673.4273.8573.260.07%231,086
Oct 7, 202473.4873.9772.8473.8073.21-0.04%257,827
Oct 4, 202473.3173.9272.7573.8373.241.57%276,623
Oct 3, 202473.1273.7172.6672.6972.11-1.03%162,360
Oct 2, 202473.0973.7272.9973.4572.86-0.16%172,772
Oct 1, 202473.8074.3073.3573.5772.98-0.26%284,761
Sep 30, 202474.4774.5173.1073.7673.17-1.02%315,255
Sep 27, 202474.5075.2074.1874.5273.921.00%317,403
Sep 26, 202475.1275.2873.5773.7873.19-1.65%189,125
Sep 25, 202474.7075.1874.1375.0274.421.56%268,255
Sep 24, 202474.5875.0973.6773.8773.28-1.08%278,072
Sep 23, 202474.3874.8573.9174.6874.081.00%366,069
Sep 20, 202473.7274.1972.9573.9473.35-0.40%779,018
Sep 19, 202473.9474.3773.1574.2473.641.13%441,419
Sep 18, 202473.4374.6373.1873.4172.82-0.47%366,259
Sep 17, 202473.5473.9772.8973.7673.170.99%213,293
Sep 16, 202472.5573.3371.6973.0472.451.07%352,051
Sep 13, 202470.3972.3270.1372.2771.693.38%384,083
Sep 12, 202469.8869.9568.9869.9169.350.46%232,313
Sep 11, 202470.1370.1569.1069.5969.03-1.37%339,310
Sep 10, 202468.3670.6868.2970.5669.993.52%289,779
Sep 9, 202468.4368.4367.6168.1667.61-0.48%359,597
Sep 6, 202470.3470.4368.4268.4967.94-2.31%378,571
Sep 5, 202471.5871.7169.8470.1169.55-1.48%345,200
Sep 4, 202471.6672.0171.0271.1670.59-0.92%362,475
Sep 3, 202472.1872.7171.5271.8271.24-1.24%298,811
Aug 30, 202471.6972.9071.3972.7272.141.48%354,724
Aug 29, 202472.2772.2771.4171.6671.08-0.03%205,181
Aug 28, 202472.4173.2471.5971.6871.10-1.04%414,170
Aug 27, 202472.4072.9972.0372.4371.85-0.52%560,258
Aug 26, 202471.8973.2871.6172.8172.231.46%371,755
Aug 23, 202471.8372.0671.2271.7671.180.52%308,936
Aug 22, 202471.4772.0071.1371.3970.82-0.36%264,699
Aug 21, 202471.9572.3071.1571.6571.070.01%316,331
Aug 20, 202471.3571.7170.7971.6471.060.15%310,743
Aug 19, 202471.2571.8971.0071.5370.960.39%229,507
Aug 16, 202470.6371.2970.1371.2570.680.95%360,427
Aug 15, 202471.3471.5470.1570.5870.01-1.89%386,745
Aug 14, 202472.0772.0971.3871.9470.740.10%178,535
Aug 13, 202471.5771.9670.5471.8770.671.37%334,188
Aug 12, 202471.5271.5770.2570.9069.72-0.80%170,333
Aug 9, 202470.6071.5870.4771.4770.280.34%254,104
Aug 8, 202470.7571.5070.1571.2370.040.72%275,856
Aug 7, 202470.8671.3969.7670.7269.541.14%346,403
Aug 6, 202464.3172.9964.3169.9268.75-2.16%1,029,641
Aug 5, 202472.3673.4570.6071.4670.27-3.46%476,382
Aug 2, 202472.6874.0872.1974.0272.790.30%416,670
Aug 1, 202474.4574.6672.0073.8072.57-0.49%458,098
Jul 31, 202473.9775.4473.6474.1672.920.71%414,970
Jul 30, 202472.6073.6672.0973.6472.411.57%418,637
Jul 29, 202475.8975.8972.3972.5071.29-4.44%468,116
Jul 26, 202475.7076.0274.7675.8774.611.62%204,947
Jul 25, 202474.3275.8774.0274.6673.421.15%307,279
Jul 24, 202475.2975.6973.7773.8172.58-2.72%264,028
Jul 23, 202474.0175.9172.7475.8774.612.51%316,589
Jul 22, 202473.9474.3172.9174.0172.780.09%294,251
Jul 19, 202473.7174.0472.8173.9472.710.52%272,638
Jul 18, 202473.4574.9173.2573.5672.33-0.34%318,738
Jul 17, 202473.8375.6973.6873.8172.580.04%540,539
Jul 16, 202472.9973.9071.7573.7872.551.78%402,871
Jul 15, 202472.3973.1472.1472.4971.280.35%378,357
Jul 12, 202472.7973.3872.2272.2471.040.10%297,048
Jul 11, 202472.2873.4271.9272.1770.971.33%345,378
Jul 10, 202470.6171.5370.2871.2270.031.51%297,011
Jul 9, 202470.0270.5069.3370.1668.990.23%290,316
Jul 8, 202470.6371.1969.9070.0068.83-0.58%253,474
Jul 5, 202471.1871.5470.3370.4169.24-1.37%228,480
Jul 3, 202471.1771.5070.8671.3970.200.82%165,145
Jul 2, 202469.6571.0169.1570.8169.632.25%330,783