Canada markets close in 2 hours 48 minutes

Southwest Gas Holdings, Inc. (SWX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.79+1.13 (+1.53%)
As of 01:06PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202274.3574.8673.1874.7974.79132,000
Sept 27, 202275.1476.0073.5573.6673.66285,000
Sept 26, 202276.3476.8274.2274.9074.90338,100
Sept 23, 202278.0078.1975.9476.7076.70318,000
Sept 22, 202278.5080.1477.9478.7478.74563,700
Sept 21, 202280.8981.3578.6478.6578.65387,200
Sept 20, 202281.3381.4279.5080.4480.44448,600
Sept 19, 202280.9981.7980.6081.7881.78251,400
Sept 16, 202280.9081.3580.1981.2381.231,495,500
Sept 15, 202281.9982.2480.6781.3781.37628,600
Sept 14, 202281.1482.4281.1482.3082.30490,500
Sept 13, 202281.4982.3981.0481.3081.30884,300
Sept 12, 202282.5682.9981.8382.3582.35602,600
Sept 09, 202283.2083.6082.0282.1382.13466,400
Sept 08, 202281.7583.0580.5182.4382.431,232,300
Sept 07, 202280.1482.7180.1481.7681.76589,300
Sept 06, 202280.2580.8379.6180.0680.06874,700
Sept 02, 202279.0780.7778.3780.3380.33962,100
Sept 01, 202277.6279.6977.5079.4179.41698,900
Aug 31, 202277.6078.4077.2677.8577.85521,600
Aug 30, 202280.0280.1877.9278.2578.25269,700
Aug 29, 202278.7780.1678.1879.7379.73195,800
Aug 26, 202281.0081.0079.3079.4179.41289,300
Aug 25, 202280.1080.9979.7680.9780.97158,800
Aug 24, 202279.0680.3078.6380.1580.15397,400
Aug 23, 202278.8579.3377.9778.7378.73420,700
Aug 22, 202279.7180.4778.5478.6778.67449,200
Aug 19, 202279.4780.8079.2580.3780.37968,400
Aug 18, 202279.3980.2579.1679.4779.47481,600
Aug 17, 202280.6981.1078.8079.3979.39660,900
Aug 16, 202278.1780.4178.1780.0180.01376,300
Aug 15, 202277.1678.7876.7978.6678.66504,300
Aug 12, 202275.5077.6175.5077.3877.38888,400
Aug 12, 20220.62 Dividend
Aug 11, 202275.5577.0175.5175.5274.90468,000
Aug 10, 202277.5077.5174.6775.6975.07698,800
Aug 09, 202277.7578.7077.4278.4277.78560,700
Aug 08, 202276.3277.8276.3277.6577.01565,400
Aug 05, 202275.3376.4075.0776.3275.69764,400
Aug 04, 202275.6677.0375.4675.7775.15882,300
Aug 03, 202277.2477.8974.1875.8575.231,904,900
Aug 02, 202288.1188.3087.2487.3286.60201,300
Aug 01, 202286.6888.2085.8388.0387.31325,800
Jul 29, 202287.6588.4086.9486.9686.25473,300
Jul 28, 202286.5087.9286.1287.7787.05374,800
Jul 27, 202285.2985.7884.0485.5784.87333,700
Jul 26, 202285.1486.4884.7686.0985.38308,700
Jul 25, 202284.5185.5984.4284.8784.17471,700
Jul 22, 202284.8185.1284.0385.1284.42350,800
Jul 21, 202282.8684.3082.1584.2483.55392,600
Jul 20, 202285.3085.3083.3883.8783.18273,200
Jul 19, 202284.9186.0884.8485.2984.59273,100
Jul 18, 202285.8185.9984.7284.7684.06308,800
Jul 15, 202286.6086.7084.8785.4584.75355,700
Jul 14, 202284.9185.9684.9185.6284.92240,200
Jul 13, 202284.6486.6684.6286.1585.44239,100
Jul 12, 202286.1586.6584.6485.3184.61724,800
Jul 11, 202286.1987.1485.9486.6385.92131,800
Jul 08, 202286.8187.1185.9986.3485.63304,900
Jul 07, 202287.2087.5285.8786.3985.68292,200
Jul 06, 202285.5587.5185.2186.4785.76289,700
Jul 05, 202287.7887.7884.8985.7885.08413,100
Jul 01, 202287.0888.0085.3288.0087.28442,000
Jun 30, 202285.3587.1985.3587.0886.37316,500
Jun 29, 202287.5588.0085.9086.1485.43410,500
Jun 28, 202289.7689.9787.3287.4686.74361,900
Jun 27, 202288.8189.7888.1289.5288.79385,500
Jun 24, 202287.0088.6086.5188.0787.35824,000
Jun 23, 202285.2286.8685.2286.7085.99384,400
Jun 22, 202283.6885.4183.0184.9384.23327,500
Jun 21, 202282.7884.6782.0184.5183.82410,300
Jun 17, 202284.7584.7582.0582.4981.81914,000
Jun 16, 202285.4285.7983.7284.0083.31646,200
Jun 15, 202287.4888.2085.3186.3185.60822,000
Jun 14, 202287.8088.4685.7187.0486.33594,300
Jun 13, 202290.7491.5387.7088.1887.46608,300
Jun 10, 202290.1592.5190.0091.8991.14216,000
Jun 09, 202293.0193.7791.1691.6590.90311,300
Jun 08, 202292.9093.1391.4792.2191.45312,600
Jun 07, 202293.4194.0692.6093.5092.73300,900
Jun 06, 202294.9994.9992.9293.2592.48213,600
Jun 03, 202293.8194.2893.0093.8293.05237,100
Jun 02, 202293.4893.8890.8493.8893.11375,500
Jun 01, 202293.4593.8992.0393.1092.34386,200
May 31, 202293.4093.4992.3793.1392.37490,600
May 27, 202292.8395.6292.8394.1293.35698,800
May 26, 202293.4493.7592.8593.3992.62598,900
May 25, 202294.0294.1092.7693.1092.34353,000
May 24, 202292.9994.4791.1894.1493.37352,900
May 23, 202294.6095.1392.1492.8992.13383,600
May 20, 202292.2094.1190.4193.9793.20533,200
May 19, 202291.1592.5090.5092.0791.31499,500
May 18, 202294.4294.4291.5491.7090.95771,000
May 17, 202291.9594.7491.5593.2492.47951,200
May 16, 202291.3192.0090.9091.8591.10849,000
May 13, 202291.1192.3790.0091.1690.41750,600
May 13, 20220.62 Dividend
May 12, 202290.8692.2989.9792.1690.79836,100
May 11, 202290.3792.4489.4890.7089.351,255,100
May 10, 202290.8891.4888.7089.8488.50566,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...