SWX - Southwest Gas Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201989.4590.3189.1089.1289.12138,900
Jul 18, 201990.0091.1589.1789.9189.91301,500
Jul 17, 201989.9690.5489.6890.2290.22211,900
Jul 16, 201989.2889.4788.8689.3989.39170,100
Jul 15, 201990.9690.9689.5789.6589.65126,100
Jul 12, 201990.8491.0290.0990.5590.55173,100
Jul 11, 201990.8591.3590.0690.8590.85132,100
Jul 10, 201991.2691.4890.7091.0691.0694,100
Jul 09, 201990.2390.9889.6990.9590.95136,800
Jul 08, 201991.7191.9390.4290.5890.58129,300
Jul 05, 201990.4091.5689.6191.5491.54149,700
Jul 03, 201990.6691.3090.1190.9590.9572,100
Jul 02, 201989.4190.5789.3790.3690.36195,700
Jul 01, 201989.4990.2088.3389.4189.41185,900
Jun 28, 201988.6089.9988.6089.6289.62741,600
Jun 27, 201989.2689.2687.6288.6988.69281,200
Jun 26, 201990.6591.7088.8989.0189.01262,300
Jun 25, 201990.4891.5990.4890.8090.80159,200
Jun 24, 201991.4991.4990.0190.4790.47241,200
Jun 21, 201990.3791.6490.2091.2491.24366,600
Jun 20, 201990.6490.9089.9990.6990.69155,000
Jun 19, 201988.0290.0287.9090.0090.00205,400
Jun 18, 201988.9988.9986.1288.2388.23358,900
Jun 17, 201987.9688.3587.2287.8087.80155,000
Jun 14, 201987.9688.9887.4488.0088.00190,300
Jun 13, 201988.3288.7187.8788.1088.10170,900
Jun 12, 201986.2287.5186.1687.4887.48199,300
Jun 11, 201987.3287.3285.9786.1786.17208,000
Jun 10, 201987.2087.8286.5187.3887.38258,500
Jun 07, 201987.9288.4487.3987.3987.39282,900
Jun 06, 201987.1987.9487.1987.3887.38300,100
Jun 05, 201986.4188.3086.0087.4487.44223,000
Jun 04, 201986.4586.5785.4586.4486.44260,700
Jun 03, 201985.6486.7585.0686.5286.52275,200
May 31, 201983.5485.2183.0885.1485.14334,300
May 30, 201985.1085.4183.6383.8083.80186,600
May 29, 201985.8786.0984.6485.0185.01296,500
May 28, 201987.2987.2985.5986.0186.01400,100
May 24, 201987.1687.5886.9087.0887.08299,900
May 23, 201985.4987.1285.1586.9086.90395,500
May 22, 201984.5685.6584.3785.5585.55236,100
May 21, 201984.4784.9484.1784.5284.52236,400
May 20, 201984.3684.6683.5684.3984.39309,400
May 17, 201984.9385.6084.1884.2484.24898,600
May 16, 201983.8785.7483.4585.5285.52401,700
May 15, 201983.7584.2083.3083.8983.89254,100
May 14, 201983.3483.9082.9483.5983.59289,300
May 14, 20190.545 Dividend
May 13, 201983.3784.0782.5783.9783.43275,300
May 10, 201979.6983.2579.4783.2582.71560,300
May 09, 201980.5681.4579.5079.5979.07328,600
May 08, 201981.7582.4381.0981.1080.57298,800
May 07, 201982.5283.2481.2181.5280.99279,300
May 06, 201983.4883.8982.9782.9782.43243,900
May 03, 201982.5283.9582.5283.6083.06230,700
May 02, 201982.2982.9781.8882.1481.61278,100
May 01, 201983.0983.7582.2082.3681.83176,300
Apr 30, 201983.1283.6582.7883.1982.65342,800
Apr 29, 201982.3883.1582.2182.9182.37146,400
Apr 26, 201982.7083.2182.1582.4881.94144,100
Apr 25, 201981.9282.8681.7682.5582.01127,000
Apr 24, 201982.4583.2282.2982.4881.94119,200
Apr 23, 201981.9782.7281.5282.3481.81296,800
Apr 22, 201982.1982.3681.4681.6781.14148,800
Apr 18, 201982.5783.2182.1482.2581.72117,900
Apr 17, 201983.5183.5682.3082.4981.95103,100
Apr 16, 201984.2284.4283.1983.4182.87169,400
Apr 15, 201983.8384.6583.7384.0183.46238,000
Apr 12, 201983.5083.7683.0783.5883.04168,100
Apr 11, 201982.3683.4481.8883.3882.84156,400
Apr 10, 201982.5883.2481.8082.5081.96142,800
Apr 09, 201983.2083.2281.9782.1381.60139,200
Apr 08, 201983.0883.7782.7883.0882.54197,700
Apr 05, 201982.2283.5581.9583.5282.98140,300
Apr 04, 201982.2882.4181.5982.2881.75211,700
Apr 03, 201981.6182.3881.0681.9481.41166,000
Apr 02, 201983.1083.1681.2981.6381.10258,900
Apr 01, 201982.1582.9581.7182.7682.22255,100
Mar 29, 201982.2382.6681.6982.2681.73325,500
Mar 28, 201982.5582.9181.6182.5982.05266,400
Mar 27, 201983.8283.8282.4682.6082.06323,000
Mar 26, 201983.3884.0683.0083.5282.98423,800
Mar 25, 201982.9583.3882.1583.2582.71314,700
Mar 22, 201983.4184.1282.8982.9782.43353,100
Mar 21, 201982.1383.2482.1383.1182.57664,200
Mar 20, 201982.9183.5381.8782.4381.89321,400
Mar 19, 201983.9584.0482.4382.7982.25247,500
Mar 18, 201983.2684.0282.6883.3482.80204,100
Mar 15, 201982.9883.8182.4083.1582.611,103,800
Mar 14, 201983.4184.3482.7582.7982.25232,900
Mar 13, 201983.8283.9883.2883.5382.99199,600
Mar 12, 201982.8084.0782.7783.9083.36301,300
Mar 11, 201982.4982.9782.0682.9082.36273,000
Mar 08, 201982.0982.5681.7982.5281.98216,900
Mar 07, 201982.2982.9081.7782.0081.47246,600
Mar 06, 201982.1882.7181.6982.0181.48258,600
Mar 05, 201984.4284.7482.0082.3281.79274,100
Mar 04, 201983.1484.8882.4084.7984.24330,200
Mar 01, 201981.9583.0981.6082.8882.34189,100
Feb 28, 201981.5582.3079.1481.9481.41359,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...