Skip to main content
Southwest Gas Holdings, Inc. (SWX)
NYSE: SWX · Real-Time Price · USD
73.66
+1.39 (1.92%)
Jan 21, 2025, 4:00 PM EST - Market closed

Southwest Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202571.6272.4271.3272.2772.271.09%455,848
Jan 16, 202569.8071.6669.6771.4971.492.38%412,457
Jan 15, 202570.7770.9369.7169.8369.83-0.01%252,080
Jan 14, 202569.4169.9468.8369.8469.840.69%350,559
Jan 13, 202568.4269.4868.0469.3669.361.37%256,878
Jan 10, 202569.4469.5967.9568.4268.42-2.73%288,401
Jan 8, 202570.1570.3569.3470.3470.34-0.59%219,743
Jan 7, 202570.1770.8169.6070.7670.760.80%297,653
Jan 6, 202571.3171.6769.9770.2070.20-1.60%338,372
Jan 3, 202570.5371.4569.6771.3471.341.46%345,614
Jan 2, 202571.2772.3569.6970.3170.31-0.57%320,227
Dec 31, 202470.6571.0769.9370.7170.710.68%339,214
Dec 30, 202470.2270.6969.4770.2370.23-0.17%301,770
Dec 27, 202469.9271.1569.8770.3570.35-0.09%257,956
Dec 26, 202470.1470.7569.5670.4170.41-0.16%190,338
Dec 24, 202469.5270.6069.1570.5270.521.39%110,651
Dec 23, 202469.0369.6168.4369.5569.55-0.14%312,091
Dec 20, 202469.1470.5568.7469.6569.650.11%882,088
Dec 19, 202468.0269.9368.0269.5769.572.50%457,168
Dec 18, 202470.8171.1267.6967.8767.87-4.18%309,719
Dec 17, 202471.7372.1070.4270.8370.83-1.90%431,599
Dec 16, 202472.6773.2872.0272.2072.20-0.89%368,852
Dec 13, 202473.5073.9072.6472.8572.85-1.79%277,081
Dec 12, 202475.2075.5274.0274.1874.18-1.28%181,058
Dec 11, 202474.9975.6274.7275.1475.140.48%400,572
Dec 10, 202475.1375.6174.5374.7874.78-0.47%274,131
Dec 9, 202476.0276.2975.0175.1375.13-0.66%237,010
Dec 6, 202476.5976.7275.0675.6375.63-1.11%317,313
Dec 5, 202476.8777.0776.1076.4876.48-0.73%243,393
Dec 4, 202477.6978.0576.9077.0477.04-1.23%302,140
Dec 3, 202478.7878.7877.8678.0078.00-0.20%248,401
Dec 2, 202478.1878.9077.2778.1678.16-305,909
Nov 29, 202479.0179.6878.0178.1678.16-0.18%364,023
Nov 27, 202478.5879.6078.2078.3078.300.29%293,977
Nov 26, 202478.9779.2977.8178.0778.07-1.38%313,411
Nov 25, 202477.8080.2977.8079.1679.162.13%531,207
Nov 22, 202478.0678.5077.0977.5177.510.05%347,409
Nov 21, 202477.0377.6176.4977.4777.471.59%352,838
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