SWX - Southwest Gas Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201779.5280.9579.5280.1180.11698,798
Dec 14, 201780.5480.7079.3479.4079.40164,700
Dec 13, 201780.9881.2280.0280.5380.53169,600
Dec 12, 201782.9983.0880.4580.4880.48177,100
Dec 11, 201782.9183.1482.0982.9582.95196,200
Dec 08, 201782.6083.0281.8182.8182.81183,300
Dec 07, 201782.6783.0882.1982.6782.67255,600
Dec 06, 201783.3383.4582.5282.7482.74121,300
Dec 05, 201785.7485.7483.1283.4083.40198,400
Dec 04, 201785.9886.8785.4385.6685.66381,300
Dec 01, 201786.1786.2985.2786.2386.23356,400
Nov 30, 201785.1586.1784.9885.9485.94294,600
Nov 29, 201783.8885.1483.1584.9684.96291,300
Nov 28, 201782.9884.4082.7584.1284.12245,100
Nov 27, 201781.8883.1881.5082.9682.96234,300
Nov 24, 201782.4082.4081.5581.7081.7041,500
Nov 22, 201782.1982.4081.9682.2682.26217,600
Nov 21, 201782.1982.2981.9082.2982.29236,000
Nov 20, 201782.4882.4881.4982.1382.13464,900
Nov 17, 201782.3683.1181.7082.6982.69180,900
Nov 16, 201782.7683.0781.7882.8582.85192,000
Nov 15, 201782.5282.9381.9782.4582.45452,900
Nov 14, 201779.1682.7379.1682.7082.70295,100
Nov 14, 20170.495 Dividend
Nov 13, 201779.8080.2779.3279.6879.18215,700
Nov 10, 201781.2282.0980.0380.0879.58255,600
Nov 09, 201782.8583.4081.4581.8081.29143,800
Nov 08, 201781.2483.2881.0183.2082.68207,500
Nov 07, 201780.2482.5879.4081.8681.35234,500
Nov 06, 201780.7481.1679.8779.9379.43139,900
Nov 03, 201781.6481.9780.3980.5080.00243,600
Nov 02, 201781.6682.4281.2381.8381.32211,200
Nov 01, 201782.4082.5081.3881.9581.44206,100
Oct 31, 201782.2082.8181.8682.3981.88300,900
Oct 30, 201782.1182.4081.6082.2281.71325,400
Oct 27, 201781.2582.2380.4682.2081.69239,200
Oct 26, 201780.7581.0279.9380.8880.38188,800
Oct 25, 201780.0580.6178.8380.2079.70229,000
Oct 24, 201780.3480.5379.6880.0379.53145,500
Oct 23, 201780.3780.4979.7680.4879.98113,100
Oct 20, 201779.9280.3979.2080.3879.88161,100
Oct 19, 201779.7279.9179.0379.9179.4188,900
Oct 18, 201778.9880.1178.7679.8379.33143,200
Oct 17, 201779.0680.0478.9179.1478.65172,700
Oct 16, 201780.0180.4679.1579.2678.77158,100
Oct 13, 201780.9481.1079.7179.8979.39343,700
Oct 12, 201779.9381.0479.7880.5480.04195,200
Oct 11, 201779.6880.2479.5679.8979.39219,600
Oct 10, 201778.4579.5977.4279.5479.05214,300
Oct 09, 201777.6078.2877.5977.8477.36122,400
Oct 06, 201777.2677.9277.0577.6777.19124,200
Oct 05, 201777.9278.0377.2177.6377.15130,000
Oct 04, 201777.3177.9576.6877.8277.34356,000
Oct 03, 201777.8878.1376.6077.1876.70182,800
Oct 02, 201777.6278.1677.2977.8277.34205,300
Sep 29, 201778.2878.3877.5777.6277.14176,500
Sep 28, 201778.2178.4477.5478.3977.90117,800
Sep 27, 201778.0578.7277.0678.3977.90200,200
Sep 26, 201778.1779.3677.9678.2177.72149,600
Sep 25, 201777.2978.5377.2978.1177.62126,700
Sep 22, 201778.2378.5477.3177.3776.89112,000
Sep 21, 201778.2078.7977.8678.0577.57121,200
Sep 20, 201779.2679.2677.8978.2477.75158,700
Sep 19, 201779.6979.9679.0179.1578.66123,200
Sep 18, 201780.6080.8279.4179.7979.2996,900
Sep 15, 201780.4880.6079.7280.4879.98356,000
Sep 14, 201779.4180.4979.3380.3079.80191,800
Sep 13, 201779.4079.7378.8579.2678.77175,500
Sep 12, 201780.7880.8578.9279.5079.01127,400
Sep 11, 201780.3981.2179.9981.0780.57196,400
Sep 08, 201779.9080.0979.2880.0079.50145,700
Sep 07, 201779.6179.9878.8279.9779.47130,100
Sep 06, 201779.6679.6978.7979.4178.92162,200
Sep 05, 201779.7280.2979.1679.3178.82177,000
Sep 01, 201779.8479.8879.3979.5979.10188,900
Aug 31, 201779.8580.2979.4379.5279.03163,900
Aug 30, 201780.0480.2179.6079.6079.11185,300
Aug 29, 201780.4680.4679.8680.2079.70186,900
Aug 28, 201780.2980.9979.8380.2479.74404,800
Aug 25, 201780.0480.4979.9580.2379.73180,800
Aug 24, 201779.5080.2479.2980.0979.59146,300
Aug 23, 201779.5079.8578.9379.4578.96132,500
Aug 22, 201778.4879.5577.9879.4979.00187,900
Aug 21, 201778.3878.9178.1078.4677.97126,400
Aug 18, 201778.3479.0077.9778.3977.90371,700
Aug 17, 201780.0180.1578.7178.7378.24178,400
Aug 16, 201780.3480.6179.8080.0079.50165,900
Aug 15, 201780.7281.2280.2280.2579.75318,300
Aug 14, 201781.2581.5280.8181.0780.57168,200
Aug 11, 201780.3281.1980.1981.1580.65286,200
Aug 11, 20170.495 Dividend
Aug 10, 201781.2581.4680.7681.1780.17259,600
Aug 09, 201781.7781.8180.9781.4680.46224,100
Aug 08, 201782.3582.3780.4681.9780.96282,900
Aug 07, 201780.1880.9380.0580.3779.38224,200
Aug 04, 201779.3880.4279.3680.3779.38184,000
Aug 03, 201780.0180.3279.2979.5878.60215,200
Aug 02, 201780.5080.6879.9180.2479.26222,400
Aug 01, 201780.2280.8379.9280.6579.66255,000
Jul 31, 201780.4480.5779.6780.1079.12200,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...