Canada markets close in 6 hours 19 minutes

Southwest Gas Holdings, Inc. (SWX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.61+0.83 (+1.12%)
As of 09:40AM EDT. Market open.
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202472.9974.7174.4074.6174.614,882
Jul 16, 202472.9973.9071.7573.7873.78402,900
Jul 15, 202472.3973.1472.1472.4972.49378,400
Jul 12, 202472.7973.3872.2272.2472.24297,000
Jul 11, 202472.2873.4271.9272.1772.17345,400
Jul 10, 202470.6171.5370.2871.2271.22297,000
Jul 09, 202470.0270.5069.3370.1670.16290,300
Jul 08, 202470.6371.1969.9070.0070.00253,500
Jul 05, 202471.1871.5470.3370.4170.41228,500
Jul 03, 202471.1771.5070.8671.3971.39165,100
Jul 02, 202469.6571.0169.1570.8170.81330,800
Jul 01, 202470.7270.9968.6469.2569.25484,300
Jun 28, 202472.8073.0069.7770.3870.381,392,600
Jun 27, 202473.9173.9171.5772.4072.40427,900
Jun 26, 202473.4074.0573.0473.8373.83235,500
Jun 25, 202474.7774.7773.4773.7373.73164,900
Jun 24, 202473.8075.3173.7274.7774.77229,000
Jun 21, 202474.3575.7873.2473.5473.54644,500
Jun 20, 202474.0375.0073.3174.2374.23233,900
Jun 18, 202473.4374.5073.3374.2474.24228,900
Jun 17, 202471.7373.7470.9473.5473.54311,700
Jun 14, 202471.6472.2971.3472.0672.06367,700
Jun 13, 202473.4073.7672.1072.2072.20266,900
Jun 12, 202475.1075.1073.4773.5073.50345,600
Jun 11, 202473.6974.3573.0473.7773.77196,300
Jun 10, 202473.5574.6072.8474.3574.35155,300
Jun 07, 202474.6174.9573.6974.0974.09173,700
Jun 06, 202476.1176.3875.1175.1575.15159,500
Jun 05, 202476.6676.7375.8976.3876.38207,300
Jun 04, 202475.7576.5574.7776.3776.37341,600
Jun 03, 202477.5977.9076.0676.1676.16439,000
May 31, 202475.3577.7075.2877.5977.59503,300
May 30, 202474.4575.7173.9075.1975.19342,400
May 29, 202475.5075.8173.5073.8773.87259,000
May 28, 202476.4976.6175.5376.0076.00272,800
May 24, 202476.7576.7575.7176.1976.19188,200
May 23, 202477.4977.4975.8376.4476.44360,300
May 22, 202478.2178.4277.1977.5077.50285,100
May 21, 202477.6978.4777.0978.3578.35287,600
May 20, 202477.4277.8276.3177.7777.77267,100
May 17, 202477.3077.9176.9177.6877.68297,400
May 16, 202476.1177.4076.0877.3777.37478,400
May 15, 202474.4276.2774.4276.1176.11334,200
May 14, 202476.0076.0073.9574.2174.21407,700
May 14, 20240.62 Dividend
May 13, 202476.5076.9775.4775.8475.22368,500
May 10, 202477.1677.1675.7876.3875.76320,600
May 09, 202475.5677.0175.5676.9676.33333,300
May 08, 202476.4676.6572.1075.7975.17332,300
May 07, 202475.9876.5875.5376.2975.67340,200
May 06, 202475.4676.2375.0075.7675.14263,700
May 03, 202476.0276.3574.9575.1374.52241,200
May 02, 202475.2476.0074.5875.3374.71392,500
May 01, 202474.8175.6374.1374.6174.00413,700
Apr 30, 202474.4074.9273.4274.6274.01483,800
Apr 29, 202474.9975.9174.1274.6374.02552,300
Apr 26, 202476.0176.1574.9675.0074.39244,800
Apr 25, 202474.9776.0774.4375.9575.33363,300
Apr 24, 202474.0075.3473.6175.2574.63309,000
Apr 23, 202474.0975.0674.0974.5573.94322,200
Apr 22, 202473.5074.8373.3174.2573.64409,300
Apr 19, 202472.9674.2572.8673.4872.88675,000
Apr 18, 202473.7275.0673.1173.1872.58786,200
Apr 17, 202473.6473.7572.6673.5772.97481,100
Apr 16, 202471.9073.5171.4273.2672.66464,600
Apr 15, 202472.8673.3271.1672.3071.71488,800
Apr 12, 202472.9773.4772.3472.8672.26780,800
Apr 11, 202473.7773.7772.2273.0372.43917,900
Apr 10, 202473.7774.1272.8573.4072.80622,400
Apr 09, 202475.7676.4174.6675.1574.54583,900
Apr 08, 202474.9575.9374.8075.7575.13260,200
Apr 05, 202474.2274.9273.6174.5473.93232,000
Apr 04, 202476.7576.7574.2374.6574.04224,600
Apr 03, 202475.6176.3075.3276.0075.38346,700
Apr 02, 202475.5476.1775.1376.1375.51291,500
Apr 01, 202476.0576.1174.5975.5874.96373,000
Mar 28, 202475.1876.2574.8076.1375.51517,000
Mar 27, 202473.1474.9972.9774.9574.34633,500
Mar 26, 202472.4072.7172.2772.6372.04315,600
Mar 25, 202471.9472.6071.6672.2871.69343,200
Mar 22, 202472.5972.5971.4171.7171.12271,100
Mar 21, 202471.6872.4671.3871.8371.24325,800
Mar 20, 202470.2671.9470.2271.6871.09298,000
Mar 19, 202469.9871.0469.9870.5369.95373,000
Mar 18, 202470.8671.2669.7769.9569.38443,800
Mar 15, 202470.8171.9170.7671.0670.481,586,200
Mar 14, 202471.4671.7169.7571.0970.51740,900
Mar 13, 202473.3174.0171.8271.9971.40691,100
Mar 12, 202473.8574.0572.4173.4172.81360,300
Mar 11, 202473.2174.5072.6574.1073.49557,000
Mar 08, 202474.0374.2773.2574.0873.47306,000
Mar 07, 202473.3173.9372.8873.8073.20332,000
Mar 06, 202471.7372.6671.7272.5371.94313,600
Mar 05, 202470.1471.6170.0071.0470.46376,300
Mar 04, 202469.6170.5669.2170.1369.56433,900
Mar 01, 202467.4069.6766.9469.6169.04437,500
Feb 29, 202467.9868.3266.5968.1567.59905,500
Feb 28, 202463.5567.3762.4867.0766.52594,700
Feb 27, 202462.1262.8561.3762.5362.02459,900
Feb 26, 202462.7162.7161.1361.6361.13506,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...