Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
73.78
-1.24 (-1.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 75.12 | 75.28 | 73.57 | 73.78 | 73.78 | -1.65% | 189,087 |
| Sep 25, 2024 | 74.70 | 75.18 | 74.13 | 75.02 | 75.02 | 1.56% | 268,255 |
| Sep 24, 2024 | 74.58 | 75.09 | 73.67 | 73.87 | 73.87 | -1.08% | 278,072 |
| Sep 23, 2024 | 74.38 | 74.85 | 73.91 | 74.68 | 74.68 | 1.00% | 366,069 |
| Sep 20, 2024 | 73.72 | 74.19 | 72.95 | 73.94 | 73.94 | -0.40% | 779,018 |
| Sep 19, 2024 | 73.94 | 74.37 | 73.15 | 74.24 | 74.24 | 1.13% | 441,419 |
| Sep 18, 2024 | 73.43 | 74.63 | 73.18 | 73.41 | 73.41 | -0.47% | 366,259 |
| Sep 17, 2024 | 73.54 | 73.97 | 72.89 | 73.76 | 73.76 | 0.99% | 213,293 |
| Sep 16, 2024 | 72.55 | 73.33 | 71.69 | 73.04 | 73.04 | 1.07% | 352,051 |
| Sep 13, 2024 | 70.39 | 72.32 | 70.13 | 72.27 | 72.27 | 3.38% | 384,083 |
| Sep 12, 2024 | 69.88 | 69.95 | 68.98 | 69.91 | 69.91 | 0.46% | 232,313 |
| Sep 11, 2024 | 70.13 | 70.15 | 69.10 | 69.59 | 69.59 | -1.37% | 339,310 |
| Sep 10, 2024 | 68.36 | 70.68 | 68.29 | 70.56 | 70.56 | 3.52% | 289,779 |
| Sep 9, 2024 | 68.43 | 68.43 | 67.61 | 68.16 | 68.16 | -0.48% | 359,597 |
| Sep 6, 2024 | 70.34 | 70.43 | 68.42 | 68.49 | 68.49 | -2.31% | 378,571 |
| Sep 5, 2024 | 71.58 | 71.71 | 69.84 | 70.11 | 70.11 | -1.48% | 345,200 |
| Sep 4, 2024 | 71.66 | 72.01 | 71.02 | 71.16 | 71.16 | -0.92% | 362,475 |
| Sep 3, 2024 | 72.18 | 72.71 | 71.52 | 71.82 | 71.82 | -1.24% | 298,811 |
| Aug 30, 2024 | 71.69 | 72.90 | 71.39 | 72.72 | 72.72 | 1.48% | 354,724 |
| Aug 29, 2024 | 72.27 | 72.27 | 71.41 | 71.66 | 71.66 | -0.03% | 205,181 |
| Aug 28, 2024 | 72.41 | 73.24 | 71.59 | 71.68 | 71.68 | -1.04% | 414,170 |
| Aug 27, 2024 | 72.40 | 72.99 | 72.03 | 72.43 | 72.43 | -0.52% | 560,258 |
| Aug 26, 2024 | 71.89 | 73.28 | 71.61 | 72.81 | 72.81 | 1.46% | 371,755 |
| Aug 23, 2024 | 71.83 | 72.06 | 71.22 | 71.76 | 71.76 | 0.52% | 308,936 |
| Aug 22, 2024 | 71.47 | 72.00 | 71.13 | 71.39 | 71.39 | -0.36% | 264,699 |
| Aug 21, 2024 | 71.95 | 72.30 | 71.15 | 71.65 | 71.65 | 0.01% | 316,331 |
| Aug 20, 2024 | 71.35 | 71.71 | 70.79 | 71.64 | 71.64 | 0.15% | 310,743 |
| Aug 19, 2024 | 71.25 | 71.89 | 71.00 | 71.53 | 71.53 | 0.39% | 229,507 |
| Aug 16, 2024 | 70.63 | 71.29 | 70.13 | 71.25 | 71.25 | 0.95% | 360,427 |
| Aug 15, 2024 | 71.34 | 71.54 | 70.15 | 70.58 | 70.58 | -1.89% | 386,745 |
| Aug 14, 2024 | 72.07 | 72.09 | 71.38 | 71.94 | 71.31 | 0.10% | 178,535 |
| Aug 13, 2024 | 71.57 | 71.96 | 70.54 | 71.87 | 71.24 | 1.37% | 334,188 |
| Aug 12, 2024 | 71.52 | 71.57 | 70.25 | 70.90 | 70.28 | -0.80% | 170,333 |
| Aug 9, 2024 | 70.60 | 71.58 | 70.47 | 71.47 | 70.85 | 0.34% | 254,104 |
| Aug 8, 2024 | 70.75 | 71.50 | 70.15 | 71.23 | 70.61 | 0.72% | 275,856 |
| Aug 7, 2024 | 70.86 | 71.39 | 69.76 | 70.72 | 70.10 | 1.14% | 346,403 |
| Aug 6, 2024 | 64.31 | 72.99 | 64.31 | 69.92 | 69.31 | -2.16% | 1,029,641 |
| Aug 5, 2024 | 72.36 | 73.45 | 70.60 | 71.46 | 70.84 | -3.46% | 476,382 |
| Aug 2, 2024 | 72.68 | 74.08 | 72.19 | 74.02 | 73.38 | 0.30% | 416,670 |
| Aug 1, 2024 | 74.45 | 74.66 | 72.00 | 73.80 | 73.16 | -0.49% | 458,098 |
| Jul 31, 2024 | 73.97 | 75.44 | 73.64 | 74.16 | 73.51 | 0.71% | 414,970 |
| Jul 30, 2024 | 72.60 | 73.66 | 72.09 | 73.64 | 73.00 | 1.57% | 418,637 |
| Jul 29, 2024 | 75.89 | 75.89 | 72.39 | 72.50 | 71.87 | -4.44% | 468,116 |
| Jul 26, 2024 | 75.70 | 76.02 | 74.76 | 75.87 | 75.21 | 1.62% | 204,947 |
| Jul 25, 2024 | 74.32 | 75.87 | 74.02 | 74.66 | 74.01 | 1.15% | 307,279 |
| Jul 24, 2024 | 75.29 | 75.69 | 73.77 | 73.81 | 73.17 | -2.72% | 264,028 |
| Jul 23, 2024 | 74.01 | 75.91 | 72.74 | 75.87 | 75.21 | 2.51% | 316,589 |
| Jul 22, 2024 | 73.94 | 74.31 | 72.91 | 74.01 | 73.37 | 0.09% | 294,251 |
| Jul 19, 2024 | 73.71 | 74.04 | 72.81 | 73.94 | 73.30 | 0.52% | 272,638 |
| Jul 18, 2024 | 73.45 | 74.91 | 73.25 | 73.56 | 72.92 | -0.34% | 318,738 |
| Jul 17, 2024 | 73.83 | 75.69 | 73.68 | 73.81 | 73.17 | 0.04% | 540,539 |
| Jul 16, 2024 | 72.99 | 73.90 | 71.75 | 73.78 | 73.14 | 1.78% | 402,871 |
| Jul 15, 2024 | 72.39 | 73.14 | 72.14 | 72.49 | 71.86 | 0.35% | 378,357 |
| Jul 12, 2024 | 72.79 | 73.38 | 72.22 | 72.24 | 71.61 | 0.10% | 297,048 |
| Jul 11, 2024 | 72.28 | 73.42 | 71.92 | 72.17 | 71.54 | 1.33% | 345,378 |
| Jul 10, 2024 | 70.61 | 71.53 | 70.28 | 71.22 | 70.60 | 1.51% | 297,011 |
| Jul 9, 2024 | 70.02 | 70.50 | 69.33 | 70.16 | 69.55 | 0.23% | 290,316 |
| Jul 8, 2024 | 70.63 | 71.19 | 69.90 | 70.00 | 69.39 | -0.58% | 253,474 |
| Jul 5, 2024 | 71.18 | 71.54 | 70.33 | 70.41 | 69.80 | -1.37% | 228,480 |
| Jul 3, 2024 | 71.17 | 71.50 | 70.86 | 71.39 | 70.77 | 0.82% | 165,145 |
| Jul 2, 2024 | 69.65 | 71.01 | 69.15 | 70.81 | 70.19 | 2.25% | 330,783 |
| Jul 1, 2024 | 70.72 | 70.99 | 68.64 | 69.25 | 68.65 | -1.61% | 484,326 |
| Jun 28, 2024 | 72.80 | 73.00 | 69.77 | 70.38 | 69.77 | -2.79% | 1,392,639 |
| Jun 27, 2024 | 73.91 | 73.91 | 71.57 | 72.40 | 71.77 | -1.94% | 427,862 |
| Jun 26, 2024 | 73.40 | 74.05 | 73.04 | 73.83 | 73.19 | 0.14% | 235,450 |
| Jun 25, 2024 | 74.77 | 74.77 | 73.47 | 73.73 | 73.09 | -1.39% | 164,937 |
| Jun 24, 2024 | 73.80 | 75.31 | 73.73 | 74.77 | 74.12 | 1.67% | 229,014 |
| Jun 21, 2024 | 74.35 | 75.78 | 73.24 | 73.54 | 72.90 | -0.93% | 644,505 |
| Jun 20, 2024 | 74.03 | 75.00 | 73.31 | 74.23 | 73.58 | -0.01% | 233,880 |
| Jun 18, 2024 | 73.43 | 74.50 | 73.33 | 74.24 | 73.59 | 0.95% | 228,871 |
| Jun 17, 2024 | 71.73 | 73.74 | 70.94 | 73.54 | 72.90 | 2.05% | 311,747 |
| Jun 14, 2024 | 71.64 | 72.29 | 71.34 | 72.06 | 71.43 | -0.19% | 367,692 |
| Jun 13, 2024 | 73.40 | 73.76 | 72.10 | 72.20 | 71.57 | -1.77% | 266,911 |
| Jun 12, 2024 | 75.10 | 75.10 | 73.47 | 73.50 | 72.86 | -0.37% | 345,621 |
| Jun 11, 2024 | 73.69 | 74.35 | 73.04 | 73.77 | 73.13 | -0.78% | 196,259 |
| Jun 10, 2024 | 73.55 | 74.60 | 72.84 | 74.35 | 73.70 | 0.35% | 155,274 |
| Jun 7, 2024 | 74.61 | 74.95 | 73.70 | 74.09 | 73.45 | -1.41% | 173,733 |
| Jun 6, 2024 | 76.11 | 76.38 | 75.11 | 75.15 | 74.50 | -1.61% | 159,549 |
| Jun 5, 2024 | 76.66 | 76.73 | 75.89 | 76.38 | 75.72 | 0.01% | 207,347 |
| Jun 4, 2024 | 75.75 | 76.55 | 74.77 | 76.37 | 75.71 | 0.28% | 341,575 |
| Jun 3, 2024 | 77.59 | 77.90 | 76.06 | 76.16 | 75.50 | -1.84% | 438,958 |
| May 31, 2024 | 75.35 | 77.70 | 75.28 | 77.59 | 76.91 | 3.19% | 503,311 |
| May 30, 2024 | 74.45 | 75.71 | 73.90 | 75.19 | 74.54 | 1.79% | 342,403 |
| May 29, 2024 | 75.50 | 75.81 | 73.50 | 73.87 | 73.23 | -2.80% | 258,998 |
| May 28, 2024 | 76.49 | 76.61 | 75.53 | 76.00 | 75.34 | -0.25% | 272,811 |
| May 24, 2024 | 76.75 | 76.75 | 75.71 | 76.19 | 75.53 | -0.33% | 188,184 |
| May 23, 2024 | 77.49 | 77.49 | 75.84 | 76.44 | 75.77 | -1.37% | 360,331 |
| May 22, 2024 | 78.21 | 78.42 | 77.20 | 77.50 | 76.83 | -1.08% | 285,052 |
| May 21, 2024 | 77.69 | 78.47 | 77.09 | 78.35 | 77.67 | 0.75% | 287,635 |
| May 20, 2024 | 77.42 | 77.82 | 76.31 | 77.77 | 77.09 | 0.12% | 267,107 |
| May 17, 2024 | 77.30 | 77.91 | 76.91 | 77.68 | 77.00 | 0.40% | 297,444 |
| May 16, 2024 | 76.11 | 77.40 | 76.09 | 77.37 | 76.70 | 1.66% | 478,497 |
| May 15, 2024 | 74.42 | 76.27 | 74.42 | 76.11 | 75.45 | 2.56% | 334,160 |
| May 14, 2024 | 76.00 | 76.00 | 73.95 | 74.21 | 73.56 | -2.15% | 407,731 |
| May 13, 2024 | 76.50 | 76.97 | 75.48 | 75.84 | 74.56 | -0.71% | 368,509 |
| May 10, 2024 | 77.16 | 77.16 | 75.78 | 76.38 | 75.09 | -0.75% | 320,627 |
| May 9, 2024 | 75.56 | 77.01 | 75.56 | 76.96 | 75.66 | 1.54% | 333,263 |
| May 8, 2024 | 76.46 | 76.65 | 72.10 | 75.79 | 74.51 | -0.66% | 332,311 |
| May 7, 2024 | 75.98 | 76.59 | 75.53 | 76.29 | 75.00 | 0.70% | 340,240 |
| May 6, 2024 | 75.46 | 76.23 | 75.00 | 75.76 | 74.48 | 0.84% | 263,688 |