SWX - Southwest Gas Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202077.9778.0676.8076.9276.92172,986
Jan 28, 202078.3278.8077.7678.0078.00329,000
Jan 27, 202078.9879.4877.7678.2778.27328,300
Jan 24, 202079.1479.6978.5979.0179.01350,400
Jan 23, 202078.0979.3977.6579.2979.29385,700
Jan 22, 202077.6978.2777.6978.1078.10482,300
Jan 21, 202076.9677.9076.3177.7977.79288,200
Jan 17, 202076.9677.0075.7276.7076.70455,000
Jan 16, 202077.5277.9076.6876.8076.80472,700
Jan 15, 202077.4778.2076.9677.4177.41448,900
Jan 14, 202076.5677.7476.1977.6777.67439,900
Jan 13, 202075.7176.7675.5176.6776.67353,900
Jan 10, 202075.3675.7975.0575.7275.72499,600
Jan 09, 202074.9975.4974.5175.4275.42283,700
Jan 08, 202074.8075.5274.6175.1275.12593,900
Jan 07, 202075.5275.5774.0274.8574.85320,300
Jan 06, 202075.9276.4475.5775.6875.68253,300
Jan 03, 202075.5377.5875.5376.3076.30405,200
Jan 02, 202076.2476.2474.9175.7475.74393,900
Dec 31, 201975.3576.2075.3575.9775.97297,100
Dec 30, 201975.1075.7074.9875.6275.62175,600
Dec 27, 201975.0475.4574.8575.2475.24209,600
Dec 26, 201975.2675.2674.6375.0375.03126,700
Dec 24, 201975.8375.8774.8575.0275.0278,600
Dec 23, 201976.4976.5675.1675.8275.82204,400
Dec 20, 201976.1676.7775.9676.4676.46691,400
Dec 19, 201976.5677.0375.8375.9375.93251,200
Dec 18, 201976.3276.8475.7676.6676.66307,800
Dec 17, 201975.8776.9275.8176.5976.59490,600
Dec 16, 201975.1075.7775.1075.6575.65697,800
Dec 13, 201974.6875.3974.1675.2475.24612,000
Dec 12, 201975.5875.9574.5874.6874.68255,900
Dec 11, 201975.4075.9675.0275.6075.60200,900
Dec 10, 201974.7475.2574.5175.2275.22184,400
Dec 09, 201975.3875.4474.6174.7574.75246,300
Dec 06, 201975.1075.8874.6675.1475.14224,700
Dec 05, 201974.9775.2474.5374.9174.91236,800
Dec 04, 201975.7576.4075.1075.1775.17259,400
Dec 03, 201975.3075.8175.0075.7875.78403,600
Dec 02, 201975.8775.9575.0875.2975.29348,500
Nov 29, 201976.5876.9375.6575.7675.7695,000
Nov 27, 201976.3476.9076.2576.7176.71137,500
Nov 26, 201976.5977.0975.9976.3976.39206,100
Nov 25, 201975.9976.9875.8976.4276.42207,400
Nov 22, 201976.0176.2175.5475.9075.90140,000
Nov 21, 201976.4276.6275.5175.7575.75221,300
Nov 20, 201976.5577.0475.8676.5476.54244,500
Nov 19, 201976.2477.1475.9076.7976.79266,800
Nov 18, 201976.6577.3675.8075.9375.93179,500
Nov 15, 201977.2277.7076.4476.7176.71538,500
Nov 14, 201976.5077.8276.4877.2377.23370,700
Nov 14, 20190.545 Dividend
Nov 13, 201975.6076.7475.6076.4175.87422,700
Nov 12, 201976.0576.3474.8875.7475.20268,800
Nov 11, 201977.7978.4375.9776.0975.55289,300
Nov 08, 201979.4079.8876.7778.0977.53388,800
Nov 07, 201979.9282.0977.3279.7379.16804,900
Nov 06, 201984.9685.4984.7284.7284.12283,800
Nov 05, 201983.5784.9883.1484.9484.33372,000
Nov 04, 201987.8087.9783.0183.5482.94458,700
Nov 01, 201987.5587.9587.2187.8387.20184,700
Oct 31, 201987.2787.6286.6687.3086.68197,300
Oct 30, 201986.6587.2686.3587.2586.63206,500
Oct 29, 201986.4387.1086.2686.8086.18232,700
Oct 28, 201987.4988.1586.4086.4285.80209,000
Oct 25, 201989.2689.3887.8887.9387.30181,000
Oct 24, 201988.7789.3188.5589.0388.39185,700
Oct 23, 201988.9689.0788.3688.8488.21143,900
Oct 22, 201989.1489.4988.5288.5687.93146,200
Oct 21, 201989.2289.7788.3789.0088.37130,800
Oct 18, 201988.5989.4688.4189.2288.58171,000
Oct 17, 201988.7589.0487.8788.8688.23226,100
Oct 16, 201988.8889.0588.2688.6988.06244,200
Oct 15, 201990.6391.1988.4889.0088.37268,700
Oct 14, 201991.6192.0590.3090.7590.10180,900
Oct 11, 201990.7892.0990.0091.4490.79287,900
Oct 10, 201990.3990.9988.5090.3489.70220,200
Oct 09, 201990.6190.7189.5590.4189.77363,900
Oct 08, 201990.7691.1689.8790.1589.51263,200
Oct 07, 201990.7891.4590.5191.0090.35272,800
Oct 04, 201990.1791.1189.6691.1190.46183,900
Oct 03, 201989.1990.0988.5190.0589.41179,700
Oct 02, 201989.9190.0688.8589.2488.60283,200
Oct 01, 201991.1091.6689.8090.0789.43186,800
Sep 30, 201989.9891.3789.8791.0490.39310,900
Sep 27, 201991.1691.6289.4390.0089.36234,400
Sep 26, 201990.8991.4190.3190.4089.76144,100
Sep 25, 201990.0591.0590.0590.8090.15231,000
Sep 24, 201990.7991.6189.8090.2789.63353,100
Sep 23, 201991.1592.0490.2990.5189.86248,300
Sep 20, 201991.0592.0690.8291.5190.86564,700
Sep 19, 201991.7092.0990.9691.1090.45315,600
Sep 18, 201991.6692.2290.5691.0090.35282,300
Sep 17, 201991.8392.5991.2291.7191.06182,300
Sep 16, 201992.0092.9491.7692.1491.48170,700
Sep 13, 201991.8392.8691.5792.0091.34196,100
Sep 12, 201992.2392.2391.1891.8491.18261,400
Sep 11, 201989.9791.4989.2491.1790.52267,000
Sep 10, 201989.7990.9188.7589.8189.17189,700
Sep 09, 201989.6589.6588.8389.4688.82240,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...