U.S. markets closed

Southwest Gas Holdings, Inc. (SWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.59-1.45 (-2.13%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202067.8767.8865.9666.5966.5991,500
Nov 25, 202068.7468.8567.8168.0468.04148,900
Nov 24, 202068.3769.4968.2069.0369.03255,500
Nov 23, 202067.6767.9467.2267.3967.39194,800
Nov 20, 202066.9067.4166.2767.2767.27294,500
Nov 19, 202067.4367.6065.8667.4267.42213,600
Nov 18, 202070.0270.2167.5767.6067.60188,400
Nov 17, 202069.6870.4169.2569.8269.82306,700
Nov 16, 202071.7871.9269.8070.4470.44298,900
Nov 13, 202069.4871.1269.4870.3770.37240,400
Nov 13, 20200.57 Dividend
Nov 12, 202071.9271.9269.0969.6669.09192,600
Nov 11, 202074.6374.6372.4472.7572.15189,700
Nov 10, 202072.0075.0071.9074.7474.13299,800
Nov 09, 202071.0273.5470.0071.0070.42292,500
Nov 06, 202068.5669.2566.9167.3366.78163,600
Nov 05, 202067.4068.8866.9668.1267.56151,800
Nov 04, 202068.3869.0767.0467.2666.71112,800
Nov 03, 202068.8169.5568.0469.0668.49197,800
Nov 02, 202066.5767.7365.7467.6767.12147,800
Oct 30, 202064.1065.8664.1065.7265.18251,300
Oct 29, 202064.3665.4462.6964.8464.31170,400
Oct 28, 202067.0167.5464.7764.8564.32233,000
Oct 27, 202068.8869.2668.0268.1767.61170,400
Oct 26, 202068.6768.9767.6968.9368.37203,600
Oct 23, 202069.1469.2367.9069.2068.63164,500
Oct 22, 202067.5468.6366.7868.5367.97170,600
Oct 21, 202066.5467.9066.3867.3566.80162,500
Oct 20, 202066.5267.3465.6566.8566.30167,200
Oct 19, 202066.9067.2565.7565.9265.38284,000
Oct 16, 202066.1667.2165.7166.8466.29140,400
Oct 15, 202065.7166.6864.9566.3365.79241,100
Oct 14, 202067.1467.9366.0366.3365.79167,600
Oct 13, 202067.1867.7366.6867.3066.75180,000
Oct 12, 202066.6868.2966.6367.8967.33227,400
Oct 09, 202067.4067.7066.4867.0666.51188,600
Oct 08, 202066.7767.8366.4467.6667.11178,800
Oct 07, 202065.7866.4165.3266.0765.53222,300
Oct 06, 202065.2866.7564.8665.8665.32238,100
Oct 05, 202064.1464.9863.3264.8064.27246,900
Oct 02, 202062.4564.3562.2064.0063.48203,000
Oct 01, 202062.8863.3362.0562.8562.34231,000
Sep 30, 202062.3063.2862.3063.1062.58271,800
Sep 29, 202062.3362.5361.1762.0861.57159,500
Sep 28, 202063.0263.1562.2462.4461.93260,500
Sep 25, 202061.7662.8361.0462.5462.03377,300
Sep 24, 202059.9061.8959.4461.6661.16250,800
Sep 23, 202062.0562.3759.8260.0859.59287,200
Sep 22, 202062.4563.1861.2162.2661.75402,800
Sep 21, 202061.0362.5260.1362.3261.81432,300
Sep 18, 202062.2062.6361.3062.0061.49722,500
Sep 17, 202061.9162.2161.2961.7561.24339,300
Sep 16, 202062.1363.6062.0462.1561.64503,600
Sep 15, 202063.1463.8462.1962.3261.81484,300
Sep 14, 202062.6463.5062.2362.8662.35299,700
Sep 11, 202063.0763.3262.1762.4461.93260,800
Sep 10, 202063.2663.8062.1362.9062.39385,700
Sep 09, 202063.6364.4462.5863.4462.92302,500
Sep 08, 202063.7163.7162.0863.1662.64514,700
Sep 04, 202064.5864.6063.3963.7163.19375,500
Sep 03, 202063.4864.5963.4864.1563.63414,700
Sep 02, 202061.5563.1861.0962.7362.22370,100
Sep 01, 202062.5462.9560.9461.5561.05243,800
Aug 31, 202062.1163.5962.1162.8762.36381,800
Aug 28, 202062.3062.4560.8062.3961.88396,100
Aug 27, 202062.4363.1861.7761.8261.31352,600
Aug 26, 202063.9364.0161.4062.0361.52354,800
Aug 25, 202065.6965.9764.3064.3763.84225,800
Aug 24, 202065.4965.8464.7865.7865.24279,200
Aug 21, 202065.3165.6263.7465.2064.67950,300
Aug 20, 202066.9967.6465.7665.7965.25271,600
Aug 19, 202068.7268.7967.3667.7267.17257,600
Aug 18, 202069.0969.2267.9868.0867.52184,900
Aug 17, 202070.4770.8369.2469.4568.88144,000
Aug 14, 202071.1771.2570.1070.5369.95159,900
Aug 14, 20200.57 Dividend
Aug 13, 202073.5373.5371.7572.1170.95190,300
Aug 12, 202073.3174.6972.8874.1572.96209,600
Aug 11, 202073.8274.1672.3672.7171.55231,200
Aug 10, 202073.4174.5672.8073.1571.98284,800
Aug 07, 202070.8173.9470.8172.9071.73311,700
Aug 06, 202068.9570.6068.3070.3569.22298,100
Aug 05, 202070.0170.6168.2568.9567.85330,600
Aug 04, 202068.9169.8268.7269.4968.38173,100
Aug 03, 202070.1270.1268.1169.3068.19181,000
Jul 31, 202069.3369.8868.4469.6468.52266,100
Jul 30, 202069.4670.0468.5369.8568.73137,100
Jul 29, 202069.5370.6369.2970.4369.30179,600
Jul 28, 202066.4869.8766.4869.5268.41213,200
Jul 27, 202070.0270.0266.6866.8665.79432,600
Jul 24, 202072.0972.7670.1470.2369.10223,100
Jul 23, 202071.8772.2271.2271.9370.78254,800
Jul 22, 202070.8772.7470.7672.1671.00351,500
Jul 21, 202071.2272.5070.9671.3670.22193,300
Jul 20, 202071.4772.2070.4070.5769.44263,600
Jul 17, 202071.2372.5071.2372.0770.92178,000
Jul 16, 202071.6272.4470.7971.1369.99242,200
Jul 15, 202072.8373.6971.7071.8170.66326,500
Jul 14, 202069.8371.2269.5471.0769.93263,000
Jul 13, 202069.1271.1369.0969.7268.60308,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...