Skip to main content
logo
Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
86.27
+0.37 (0.43%)
Jan 16, 2026, 4:00 PM EST - Market closed

Southwest Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202685.1986.7585.1986.2786.270.43%687,033
Jan 15, 202684.8586.7084.3785.9085.902.84%962,201
Jan 14, 202681.9483.6281.9483.5383.531.92%545,615
Jan 13, 202681.8082.6181.0881.9681.960.44%575,396
Jan 12, 202681.2082.3780.8081.6081.600.57%351,629
Jan 9, 202681.0882.2280.8581.1481.140.36%287,250
Jan 8, 202680.1081.5180.1080.8580.850.48%300,400
Jan 7, 202681.3882.1080.2280.4680.46-0.64%438,326
Jan 6, 202678.8781.1178.7780.9880.981.84%390,173
Jan 5, 202679.6979.6978.3779.5279.52-0.79%399,932
Jan 2, 202679.9380.3478.8480.1580.150.16%226,772
Dec 31, 202580.8980.9179.8880.0280.02-0.79%311,674
Dec 30, 202581.0081.5380.4480.6680.66-0.51%290,129
Dec 29, 202580.9981.4880.7281.0781.070.38%225,480
Dec 26, 202580.8681.3080.4380.7680.76-0.53%116,106
Dec 24, 202580.9081.6580.5081.1981.190.41%118,154
Dec 23, 202580.4181.2180.3280.8680.860.53%284,944
Dec 22, 202580.3880.8680.1880.4380.43-0.25%238,339
Dec 19, 202581.8582.3879.9980.6380.63-1.61%953,731
Dec 18, 202581.5082.4380.9381.9581.950.44%717,769
Dec 17, 202581.4983.2381.2681.5981.59-0.06%761,807
Dec 16, 202582.3682.7880.6481.6481.64-0.11%643,402
Dec 15, 202580.6382.1080.0481.7381.732.06%520,501
Dec 12, 202580.0880.6379.6580.0880.080.10%495,435
Dec 11, 202580.0080.8179.3780.0080.000.24%392,456
Dec 10, 202580.3080.6679.2779.8179.81-0.24%378,658
Dec 9, 202580.1280.8979.8580.0080.000.10%367,911
Dec 8, 202578.9780.7078.6579.9279.921.06%407,493
Dec 5, 202578.9279.6678.5579.0879.080.08%343,683
Dec 4, 202579.4580.1378.7379.0279.02-1.10%315,757
Dec 3, 202581.0281.6679.6279.9079.90-1.00%296,775
Dec 2, 202583.0083.0080.4780.7180.71-2.26%393,062
Dec 1, 202582.4782.8681.4582.5882.58-0.57%436,090
Nov 28, 202582.5083.1182.1383.0583.050.78%195,961
Nov 26, 202581.6282.6181.6282.4182.410.48%266,839
Nov 25, 202580.6682.1880.5982.0282.021.96%307,063
Nov 24, 202580.2981.2480.0280.4480.44-343,944
Nov 21, 202580.5381.7180.1080.4480.440.09%377,015
Nov 20, 202579.4980.8379.3980.3780.371.70%281,544
Nov 19, 202579.3679.5578.6679.0379.03-0.58%241,084
Nov 18, 202579.6080.2879.1379.4979.49-0.18%321,913
Nov 17, 202581.0081.2079.4679.6379.63-2.05%354,364
Nov 14, 202580.9581.4279.5381.3080.68-0.16%395,408
Nov 13, 202581.5581.8280.9281.4380.81-0.29%358,068
Nov 12, 202581.3782.0080.9081.6781.050.86%337,110
Nov 11, 202579.5281.1679.2980.9780.352.21%229,927
Nov 10, 202579.9779.9778.6679.2278.62-0.78%269,672
Nov 7, 202578.8380.0178.5279.8479.231.28%581,488
Nov 6, 202579.1280.2778.2678.8378.23-0.20%667,264
Nov 5, 202576.9980.8176.9978.9978.39-4.07%645,490