SWX - Southwest Gas Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201991.7092.0991.4491.6491.64118,335
Sep 18, 201991.6692.2290.5691.0091.00282,300
Sep 17, 201991.8392.5991.2291.7191.71182,300
Sep 16, 201992.0092.9491.7692.1492.14170,700
Sep 13, 201991.8392.8691.5792.0092.00196,100
Sep 12, 201992.2392.2391.1891.8491.84261,400
Sep 11, 201989.9791.4989.2491.1791.17267,000
Sep 10, 201989.7990.9188.7589.8189.81189,700
Sep 09, 201989.6589.6588.8389.4689.46240,400
Sep 06, 201991.1891.1889.9990.0790.07217,600
Sep 05, 201990.9891.8190.4690.9190.91200,600
Sep 04, 201992.1292.2290.6991.1491.14229,200
Sep 03, 201991.2592.3190.5991.4891.48322,300
Aug 30, 201990.3691.6290.0391.2391.23346,800
Aug 29, 201989.2590.7189.2590.3090.30302,600
Aug 28, 201988.0189.2087.7988.6488.64215,500
Aug 27, 201988.7489.0187.7688.0488.04250,800
Aug 26, 201987.2988.2286.9288.0488.04228,100
Aug 23, 201988.8289.1986.5086.8186.81248,400
Aug 22, 201989.4789.5988.4288.9388.93133,800
Aug 21, 201989.1189.3388.2089.1289.12144,100
Aug 20, 201990.2190.2188.8488.9088.90124,400
Aug 19, 201990.1690.4789.5889.9989.99149,100
Aug 16, 201988.6590.2188.5990.0390.03216,900
Aug 15, 201987.5388.8087.4388.5688.56186,900
Aug 14, 201988.4588.4587.2787.5287.52200,200
Aug 14, 20190.545 Dividend
Aug 13, 201988.6389.2788.4789.1288.57182,700
Aug 12, 201989.0089.6288.1488.3887.84170,000
Aug 09, 201990.3190.7388.8989.0588.51178,000
Aug 08, 201988.7591.0087.8290.4589.90346,600
Aug 07, 201985.8389.9685.6488.7288.18285,500
Aug 06, 201987.3088.5086.2588.3387.79217,500
Aug 05, 201988.8488.8486.2487.5887.04240,500
Aug 02, 201989.6290.6289.0089.1188.57201,800
Aug 01, 201988.9490.3088.5389.8889.33218,800
Jul 31, 201989.1890.6488.8688.9188.37208,600
Jul 30, 201989.1589.9988.6389.1788.62189,800
Jul 29, 201989.6089.9488.8989.5789.02185,200
Jul 26, 201988.4289.8288.4289.4388.88137,800
Jul 25, 201989.0889.7588.3288.4687.92125,800
Jul 24, 201989.1389.4088.1789.2588.70170,500
Jul 23, 201988.5589.2388.1689.0288.48152,400
Jul 22, 201989.3189.7388.1888.5488.00164,400
Jul 19, 201989.4590.3189.1089.1288.57138,900
Jul 18, 201990.0091.1589.1789.9189.36301,500
Jul 17, 201989.9690.5489.6890.2289.67211,900
Jul 16, 201989.2889.4788.8689.3988.84170,100
Jul 15, 201990.9690.9689.5789.6589.10126,100
Jul 12, 201990.8491.0290.0990.5590.00173,100
Jul 11, 201990.8591.3590.0690.8590.29132,100
Jul 10, 201991.2691.4890.7091.0690.5094,100
Jul 09, 201990.2390.9889.6990.9590.39136,800
Jul 08, 201991.7191.9390.4290.5890.03129,300
Jul 05, 201990.4091.5689.6191.5490.98149,700
Jul 03, 201990.6691.3090.1190.9590.3972,100
Jul 02, 201989.4190.5789.3790.3689.81195,700
Jul 01, 201989.4990.2088.3389.4188.86185,900
Jun 28, 201988.6089.9988.6089.6289.07741,600
Jun 27, 201989.2689.2687.6288.6988.15281,200
Jun 26, 201990.6591.7088.8989.0188.47262,300
Jun 25, 201990.4891.5990.4890.8090.24159,200
Jun 24, 201991.4991.4990.0190.4789.92241,200
Jun 21, 201990.3791.6490.2091.2490.68366,600
Jun 20, 201990.6490.9089.9990.6990.14155,000
Jun 19, 201988.0290.0287.9090.0089.45205,400
Jun 18, 201988.9988.9986.1288.2387.69358,900
Jun 17, 201987.9688.3587.2287.8087.26155,000
Jun 14, 201987.9688.9887.4488.0087.46190,300
Jun 13, 201988.3288.7187.8788.1087.56170,900
Jun 12, 201986.2287.5186.1687.4886.95199,300
Jun 11, 201987.3287.3285.9786.1785.64208,000
Jun 10, 201987.2087.8286.5187.3886.85258,500
Jun 07, 201987.9288.4487.3987.3986.86282,900
Jun 06, 201987.1987.9487.1987.3886.85300,100
Jun 05, 201986.4188.3086.0087.4486.91223,000
Jun 04, 201986.4586.5785.4586.4485.91260,700
Jun 03, 201985.6486.7585.0686.5285.99275,200
May 31, 201983.5485.2183.0885.1484.62334,300
May 30, 201985.1085.4183.6383.8083.29186,600
May 29, 201985.8786.0984.6485.0184.49296,500
May 28, 201987.2987.2985.5986.0185.48400,100
May 24, 201987.1687.5886.9087.0886.55299,900
May 23, 201985.4987.1285.1586.9086.37395,500
May 22, 201984.5685.6584.3785.5585.03236,100
May 21, 201984.4784.9484.1784.5284.00236,400
May 20, 201984.3684.6683.5684.3983.87309,400
May 17, 201984.9385.6084.1884.2483.72898,600
May 16, 201983.8785.7483.4585.5285.00401,700
May 15, 201983.7584.2083.3083.8983.38254,100
May 14, 201983.3483.9082.9483.5983.08289,300
May 14, 20190.545 Dividend
May 13, 201983.3784.0782.5783.9782.91275,300
May 10, 201979.6983.2579.4783.2582.20560,300
May 09, 201980.5681.4579.5079.5978.59328,600
May 08, 201981.7582.4381.0981.1080.08298,800
May 07, 201982.5283.2481.2181.5280.50279,300
May 06, 201983.4883.8982.9782.9781.93243,900
May 03, 201982.5283.9582.5283.6082.55230,700
May 02, 201982.2982.9781.8882.1481.11278,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...