Canada markets close in 46 minutes

Southwest Gas Holdings, Inc. (SWX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.98-0.88 (-1.21%)
As of 03:14PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202472.8673.2771.1671.9871.98235,674
Apr 12, 202472.9773.4772.3472.8672.86780,800
Apr 11, 202473.7773.7772.2273.0373.03917,900
Apr 10, 202473.7774.1272.8573.4073.40622,400
Apr 09, 202475.7676.4174.6675.1575.15583,900
Apr 08, 202474.9575.9374.8075.7575.75260,200
Apr 05, 202474.2274.9273.6174.5474.54232,000
Apr 04, 202476.7576.7574.2374.6574.65224,600
Apr 03, 202475.6176.3075.3276.0076.00346,700
Apr 02, 202475.5476.1775.1376.1376.13291,500
Apr 01, 202476.0576.1174.5975.5875.58373,000
Mar 28, 202475.1876.2574.8076.1376.13517,000
Mar 27, 202473.1474.9972.9774.9574.95633,500
Mar 26, 202472.4072.7172.2772.6372.63315,600
Mar 25, 202471.9472.6071.6672.2872.28343,200
Mar 22, 202472.5972.5971.4171.7171.71271,100
Mar 21, 202471.6872.4671.3871.8371.83325,800
Mar 20, 202470.2671.9470.2271.6871.68298,000
Mar 19, 202469.9871.0469.9870.5370.53373,000
Mar 18, 202470.8671.2669.7769.9569.95443,800
Mar 15, 202470.8171.9170.7671.0671.061,586,200
Mar 14, 202471.4671.7169.7571.0971.09740,900
Mar 13, 202473.3174.0171.8271.9971.99691,100
Mar 12, 202473.8574.0572.4173.4173.41360,300
Mar 11, 202473.2174.5072.6574.1074.10557,000
Mar 08, 202474.0374.2773.2574.0874.08306,000
Mar 07, 202473.3173.9372.8873.8073.80332,000
Mar 06, 202471.7372.6671.7272.5372.53313,600
Mar 05, 202470.1471.6170.0071.0471.04376,300
Mar 04, 202469.6170.5669.2170.1370.13433,900
Mar 01, 202467.4069.6766.9469.6169.61437,500
Feb 29, 202467.9868.3266.5968.1568.15905,500
Feb 28, 202463.5567.3762.4867.0767.07594,700
Feb 27, 202462.1262.8561.3762.5362.53459,900
Feb 26, 202462.7162.7161.1361.6361.63506,700
Feb 23, 202462.0863.2362.0863.2163.21550,600
Feb 22, 202461.2962.8060.8862.5562.552,265,800
Feb 21, 202461.5362.3660.9761.8761.87684,900
Feb 20, 202459.8062.0059.4061.6561.65549,200
Feb 16, 202459.7060.1558.9759.7859.78277,800
Feb 15, 202458.7760.3458.7760.2560.25331,700
Feb 14, 202458.1258.4957.5658.2958.29326,300
Feb 14, 20240.62 Dividend
Feb 13, 202459.6859.9457.8558.3657.74604,100
Feb 12, 202459.3260.5859.3260.5059.86293,400
Feb 09, 202458.4459.4758.4459.1258.49311,800
Feb 08, 202457.6458.4957.5558.4457.82292,900
Feb 07, 202458.3058.5457.6057.7257.11470,600
Feb 06, 202458.5658.9258.0858.3357.71316,300
Feb 05, 202459.3159.4158.2558.5657.94343,700
Feb 02, 202459.0960.1058.5060.0359.39474,700
Feb 01, 202458.9560.3058.7559.9359.29665,900
Jan 31, 202460.2860.4658.5558.6858.06410,700
Jan 30, 202460.0060.4059.6660.0359.39546,900
Jan 29, 202459.3460.2759.1860.1759.53363,500
Jan 26, 202460.1860.4059.2059.4258.79287,500
Jan 25, 202459.3860.0358.8659.8359.19473,500
Jan 24, 202460.8961.0558.6358.6658.04280,500
Jan 23, 202460.6260.8159.8160.3359.69337,900
Jan 22, 202460.9461.4260.3360.4059.76386,700
Jan 19, 202460.6060.6959.7160.5159.87359,400
Jan 18, 202460.5360.7159.8260.3459.70295,000
Jan 17, 202460.1061.3660.0060.7560.10372,500
Jan 16, 202461.3061.5960.7960.8060.15495,500
Jan 12, 202462.4762.6861.6061.9361.27235,000
Jan 11, 202463.1463.3461.4361.6961.03447,100
Jan 10, 202462.9963.5762.3563.5562.87310,800
Jan 09, 202464.0364.4562.8563.1362.46426,100
Jan 08, 202463.7565.1163.4264.6563.96321,400
Jan 05, 202463.8364.7663.2863.7463.06290,300
Jan 04, 202464.5264.5263.7464.2063.52414,900
Jan 03, 202464.0264.4163.3964.1663.48500,700
Jan 02, 202463.1464.7863.1464.0263.34234,200
Dec 29, 202363.4863.7963.1763.3562.68257,400
Dec 28, 202363.6264.1863.3263.8963.21278,300
Dec 27, 202364.3264.3263.5763.8363.15268,500
Dec 26, 202364.3264.7864.0364.0963.41253,700
Dec 22, 202363.3564.6363.3564.3363.65411,300
Dec 21, 202363.2763.9162.3163.0062.33369,200
Dec 20, 202364.2565.1262.7762.9862.31452,600
Dec 19, 202363.7464.8163.7464.4863.79376,600
Dec 18, 202363.6664.0763.2463.3662.69339,100
Dec 15, 202364.5564.5562.1463.2462.571,116,400
Dec 14, 202364.4465.2964.1364.4963.80493,900
Dec 13, 202360.7063.7360.4163.5362.86473,500
Dec 12, 202360.8661.3260.4760.9060.25409,900
Dec 11, 202360.7161.1760.4161.0560.40409,300
Dec 08, 202361.3361.8260.9561.0360.38261,300
Dec 07, 202361.4362.0860.9361.2660.61263,300
Dec 06, 202361.0062.2060.6661.5960.94263,200
Dec 05, 202360.8861.0060.1860.7960.14259,700
Dec 04, 202360.1061.4860.1060.9560.30267,200
Dec 01, 202358.8860.6458.7660.3159.67344,400
Nov 30, 202359.7360.2559.0159.1158.48482,400
Nov 29, 202360.7861.3359.0959.5858.95470,200
Nov 28, 202359.7660.9159.3760.7660.11418,400
Nov 27, 202359.8760.6759.5260.0459.40263,300
Nov 24, 202360.1360.3459.7960.0659.42104,400
Nov 22, 202359.5360.0259.0059.9859.34311,400
Nov 21, 202359.6359.6358.6259.2358.60252,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...