Canada markets open in 37 minutes

Southwest Gas Holdings, Inc. (SWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.50-0.85 (-1.08%)
At close: 04:00PM EDT
77.50 +0.07 (+0.09%)
After hours: 04:01PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 23, 202462.0863.2362.0863.2162.69550,600
Feb 22, 202461.2962.8060.8862.5562.042,265,800
Feb 21, 202461.5362.3660.9761.8761.36684,900
Feb 20, 202459.8062.0059.4061.6561.15549,200
Feb 16, 202459.7060.1558.9759.7859.29277,800
Feb 15, 202458.7760.3458.7760.2559.76331,700
Feb 14, 202458.1258.4957.5658.2957.81326,300
Feb 14, 20240.62 Dividend
Feb 13, 202459.6859.9457.8558.3657.27604,100
Feb 12, 202459.3260.5859.3260.5059.37293,400
Feb 09, 202458.4459.4758.4459.1258.01311,800
Feb 08, 202457.6458.4957.5558.4457.35292,900
Feb 07, 202458.3058.5457.6057.7256.64470,600
Feb 06, 202458.5658.9258.0858.3357.24316,300
Feb 05, 202459.3159.4158.2558.5657.46343,700
Feb 02, 202459.0960.1058.5060.0358.91474,700
Feb 01, 202458.9560.3058.7559.9358.81665,900
Jan 31, 202460.2860.4658.5558.6857.58410,700
Jan 30, 202460.0060.4059.6660.0358.91546,900
Jan 29, 202459.3460.2759.1860.1759.04363,500
Jan 26, 202460.1860.4059.2059.4258.31287,500
Jan 25, 202459.3860.0358.8659.8358.71473,500
Jan 24, 202460.8961.0558.6358.6657.56280,500
Jan 23, 202460.6260.8159.8160.3359.20337,900
Jan 22, 202460.9461.4260.3360.4059.27386,700
Jan 19, 202460.6060.6959.7160.5159.38359,400
Jan 18, 202460.5360.7159.8260.3459.21295,000
Jan 17, 202460.1061.3660.0060.7559.61372,500
Jan 16, 202461.3061.5960.7960.8059.66495,500
Jan 12, 202462.4762.6861.6061.9360.77235,000
Jan 11, 202463.1463.3461.4361.6960.54447,100
Jan 10, 202462.9963.5762.3563.5562.36310,800
Jan 09, 202464.0364.4562.8563.1361.95426,100
Jan 08, 202463.7565.1163.4264.6563.44321,400
Jan 05, 202463.8364.7663.2863.7462.55290,300
Jan 04, 202464.5264.5263.7464.2063.00414,900
Jan 03, 202464.0264.4163.3964.1662.96500,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...