Canada markets open in 1 hour 10 minutes

Southwest Gas Holdings, Inc. (SWX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.70-1.54 (-1.65%)
At close: 04:00PM EDT
89.00 -2.70 (-2.94%)
Pre-Market: 08:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202294.4294.4291.5491.7091.70771,000
May 17, 202291.9594.7491.5593.2493.24951,200
May 16, 202291.3192.0090.9091.8591.85849,000
May 13, 202291.1192.3790.0091.1691.16750,600
May 13, 20220.62 Dividend
May 12, 202290.8692.2989.9792.1691.54836,100
May 11, 202290.3792.4489.4890.7090.091,255,100
May 10, 202290.8891.4888.7089.8489.24566,300
May 09, 202288.1191.9987.7090.7190.10839,100
May 06, 202287.3587.7385.8487.6687.07467,500
May 05, 202288.6289.4987.0087.3686.77513,900
May 04, 202287.0489.0986.5088.7488.14593,600
May 03, 202287.3388.1686.7187.0186.42380,100
May 02, 202289.1589.1685.4787.1386.54779,300
Apr 29, 202288.7689.3786.8288.1187.52929,500
Apr 28, 202289.1289.1286.3888.2987.70573,900
Apr 27, 202288.2589.9088.0288.6188.01725,000
Apr 26, 202288.9489.2087.8088.2587.66516,900
Apr 25, 202290.0090.2588.4289.6589.05651,700
Apr 22, 202288.5690.5186.5290.2689.65592,800
Apr 21, 202290.6990.7188.5088.5087.90823,500
Apr 20, 202288.5290.6988.5289.7589.15730,200
Apr 19, 202289.1390.1588.3688.5087.90707,600
Apr 18, 202285.0590.7085.0588.2287.631,358,800
Apr 14, 202282.8383.9182.3283.5082.94542,900
Apr 13, 202281.0083.2580.6182.5081.94841,100
Apr 12, 202278.6481.0778.1981.0080.46690,800
Apr 11, 202277.9779.0076.3478.6978.16366,400
Apr 08, 202278.4478.8977.5577.9577.43186,500
Apr 07, 202279.9779.9778.0478.3477.81377,900
Apr 06, 202279.5579.8477.9579.6379.09347,500
Apr 05, 202280.4681.0979.1179.2478.71334,100
Apr 04, 202279.7181.0578.1180.7380.19885,400
Apr 01, 202278.2080.2078.0980.0479.50736,700
Mar 31, 202279.0080.0377.8178.2977.761,791,700
Mar 30, 202280.1680.8878.3079.0178.482,482,000
Mar 29, 202279.4879.6977.6078.5077.974,200,300
Mar 28, 202278.5179.7977.7879.3178.78245,700
Mar 25, 202278.2579.5978.1379.0978.56413,500
Mar 24, 202276.5078.0676.3778.0677.53335,600
Mar 23, 202277.5078.1376.0876.4275.91334,000
Mar 22, 202278.0078.0076.1576.2175.70296,400
Mar 21, 202278.1080.4277.7378.1577.62419,000
Mar 18, 202277.3579.1975.9078.6178.08656,700
Mar 17, 202277.5378.9276.2076.5176.00253,300
Mar 16, 202276.5578.2375.6577.9477.42250,300
Mar 15, 202277.0177.6075.1376.9676.44340,000
Mar 14, 202273.7077.6073.0177.4176.89809,300
Mar 11, 202272.5472.7371.4472.5972.10176,200
Mar 10, 202270.3672.7770.3672.3171.82235,000
Mar 09, 202273.1973.2270.7270.7570.27264,800
Mar 08, 202274.1674.5071.2972.4071.91222,900
Mar 07, 202274.1574.6873.0374.3073.80365,200
Mar 04, 202271.7973.6970.8873.6373.13349,200
Mar 03, 202272.7973.3070.9971.7871.30249,200
Mar 02, 202268.5276.2768.5172.5972.10757,200
Mar 01, 202270.9271.7468.0669.5969.12603,700
Feb 28, 202268.2771.1768.2770.9470.46452,000
Feb 25, 202267.4669.1267.0969.0068.54207,000
Feb 24, 202265.6067.4664.5467.3466.89270,200
Feb 23, 202266.0966.4965.1065.3664.92179,800
Feb 22, 202266.0066.4965.0065.6565.21190,700
Feb 18, 202265.9366.5265.3765.6965.25160,600
Feb 17, 202265.6166.6765.0366.3065.85208,300
Feb 16, 202265.1966.4964.5266.1365.69259,200
Feb 15, 202265.8666.4965.0265.2264.78158,800
Feb 14, 202266.9566.9864.4165.5265.08255,700
Feb 14, 20220.595 Dividend
Feb 11, 202267.2368.9365.4566.9865.94406,700
Feb 10, 202266.4967.5866.3566.9465.90443,600
Feb 09, 202267.3867.8066.4567.2266.17159,000
Feb 08, 202266.3167.1865.6066.8065.76168,800
Feb 07, 202266.2767.7065.9166.0465.01269,900
Feb 04, 202266.6867.3365.6366.7165.67152,300
Feb 03, 202267.3268.0866.6866.9465.90146,500
Feb 02, 202267.6067.8466.9467.0866.04183,600
Feb 01, 202267.9368.4266.8268.1467.08264,500
Jan 31, 202266.9668.3666.6068.1867.12562,700
Jan 28, 202266.0067.9965.4267.6566.60619,100
Jan 27, 202266.0967.1665.1166.4165.38350,700
Jan 26, 202265.3466.9963.5666.3265.29371,200
Jan 25, 202264.5166.0563.5565.1864.17433,500
Jan 24, 202263.9965.3062.6064.9163.90408,700
Jan 21, 202265.1566.1763.6363.7962.80372,100
Jan 20, 202264.9765.7364.6065.1764.16271,200
Jan 19, 202265.5866.3264.8664.9363.92271,100
Jan 18, 202265.6167.3265.0165.7764.75274,600
Jan 14, 202266.1166.5765.6165.7364.71250,600
Jan 13, 202266.9066.9965.9165.9564.92192,900
Jan 12, 202266.7067.1866.4066.4865.45190,200
Jan 11, 202267.8068.2265.9366.8965.85240,300
Jan 10, 202268.1168.9967.1567.8366.78190,200
Jan 07, 202267.6668.4467.5368.2367.17177,900
Jan 06, 202268.4668.9467.5167.8266.77117,100
Jan 05, 202269.3970.0668.3168.3167.25182,400
Jan 04, 202269.1469.4568.9069.0067.93144,800
Jan 03, 202270.1370.2567.9668.8367.76295,000
Dec 31, 202169.5770.4669.2970.0568.96160,600
Dec 30, 202170.1770.6069.4369.9568.86171,300
Dec 29, 202169.8570.2469.4369.6068.52184,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...