STOCKS TRADE HIGHER DESPITE 10-YEAR TREASURY YIELD HITTING 4%

Apple shares slide after the tech giant is reportedly backing off plans to raise production of its new iPhones this year

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	74.35	74.86	73.18	74.79	74.79	132,000
Sept 27, 2022	75.14	76.00	73.55	73.66	73.66	285,000
Sept 26, 2022	76.34	76.82	74.22	74.90	74.90	338,100
Sept 23, 2022	78.00	78.19	75.94	76.70	76.70	318,000
Sept 22, 2022	78.50	80.14	77.94	78.74	78.74	563,700
Sept 21, 2022	80.89	81.35	78.64	78.65	78.65	387,200
Sept 20, 2022	81.33	81.42	79.50	80.44	80.44	448,600
Sept 19, 2022	80.99	81.79	80.60	81.78	81.78	251,400
Sept 16, 2022	80.90	81.35	80.19	81.23	81.23	1,495,500
Sept 15, 2022	81.99	82.24	80.67	81.37	81.37	628,600
Sept 14, 2022	81.14	82.42	81.14	82.30	82.30	490,500
Sept 13, 2022	81.49	82.39	81.04	81.30	81.30	884,300
Sept 12, 2022	82.56	82.99	81.83	82.35	82.35	602,600
Sept 09, 2022	83.20	83.60	82.02	82.13	82.13	466,400
Sept 08, 2022	81.75	83.05	80.51	82.43	82.43	1,232,300
Sept 07, 2022	80.14	82.71	80.14	81.76	81.76	589,300
Sept 06, 2022	80.25	80.83	79.61	80.06	80.06	874,700
Sept 02, 2022	79.07	80.77	78.37	80.33	80.33	962,100
Sept 01, 2022	77.62	79.69	77.50	79.41	79.41	698,900
Aug 31, 2022	77.60	78.40	77.26	77.85	77.85	521,600
Aug 30, 2022	80.02	80.18	77.92	78.25	78.25	269,700
Aug 29, 2022	78.77	80.16	78.18	79.73	79.73	195,800
Aug 26, 2022	81.00	81.00	79.30	79.41	79.41	289,300
Aug 25, 2022	80.10	80.99	79.76	80.97	80.97	158,800
Aug 24, 2022	79.06	80.30	78.63	80.15	80.15	397,400
Aug 23, 2022	78.85	79.33	77.97	78.73	78.73	420,700
Aug 22, 2022	79.71	80.47	78.54	78.67	78.67	449,200
Aug 19, 2022	79.47	80.80	79.25	80.37	80.37	968,400
Aug 18, 2022	79.39	80.25	79.16	79.47	79.47	481,600
Aug 17, 2022	80.69	81.10	78.80	79.39	79.39	660,900
Aug 16, 2022	78.17	80.41	78.17	80.01	80.01	376,300
Aug 15, 2022	77.16	78.78	76.79	78.66	78.66	504,300
Aug 12, 2022	75.50	77.61	75.50	77.38	77.38	888,400
Aug 12, 2022	0.62 Dividend
Aug 11, 2022	75.55	77.01	75.51	75.52	74.90	468,000
Aug 10, 2022	77.50	77.51	74.67	75.69	75.07	698,800
Aug 09, 2022	77.75	78.70	77.42	78.42	77.78	560,700
Aug 08, 2022	76.32	77.82	76.32	77.65	77.01	565,400
Aug 05, 2022	75.33	76.40	75.07	76.32	75.69	764,400
Aug 04, 2022	75.66	77.03	75.46	75.77	75.15	882,300
Aug 03, 2022	77.24	77.89	74.18	75.85	75.23	1,904,900
Aug 02, 2022	88.11	88.30	87.24	87.32	86.60	201,300
Aug 01, 2022	86.68	88.20	85.83	88.03	87.31	325,800
Jul 29, 2022	87.65	88.40	86.94	86.96	86.25	473,300
Jul 28, 2022	86.50	87.92	86.12	87.77	87.05	374,800
Jul 27, 2022	85.29	85.78	84.04	85.57	84.87	333,700
Jul 26, 2022	85.14	86.48	84.76	86.09	85.38	308,700
Jul 25, 2022	84.51	85.59	84.42	84.87	84.17	471,700
Jul 22, 2022	84.81	85.12	84.03	85.12	84.42	350,800
Jul 21, 2022	82.86	84.30	82.15	84.24	83.55	392,600
Jul 20, 2022	85.30	85.30	83.38	83.87	83.18	273,200
Jul 19, 2022	84.91	86.08	84.84	85.29	84.59	273,100
Jul 18, 2022	85.81	85.99	84.72	84.76	84.06	308,800
Jul 15, 2022	86.60	86.70	84.87	85.45	84.75	355,700
Jul 14, 2022	84.91	85.96	84.91	85.62	84.92	240,200
Jul 13, 2022	84.64	86.66	84.62	86.15	85.44	239,100
Jul 12, 2022	86.15	86.65	84.64	85.31	84.61	724,800
Jul 11, 2022	86.19	87.14	85.94	86.63	85.92	131,800
Jul 08, 2022	86.81	87.11	85.99	86.34	85.63	304,900
Jul 07, 2022	87.20	87.52	85.87	86.39	85.68	292,200
Jul 06, 2022	85.55	87.51	85.21	86.47	85.76	289,700
Jul 05, 2022	87.78	87.78	84.89	85.78	85.08	413,100
Jul 01, 2022	87.08	88.00	85.32	88.00	87.28	442,000
Jun 30, 2022	85.35	87.19	85.35	87.08	86.37	316,500
Jun 29, 2022	87.55	88.00	85.90	86.14	85.43	410,500
Jun 28, 2022	89.76	89.97	87.32	87.46	86.74	361,900
Jun 27, 2022	88.81	89.78	88.12	89.52	88.79	385,500
Jun 24, 2022	87.00	88.60	86.51	88.07	87.35	824,000
Jun 23, 2022	85.22	86.86	85.22	86.70	85.99	384,400
Jun 22, 2022	83.68	85.41	83.01	84.93	84.23	327,500
Jun 21, 2022	82.78	84.67	82.01	84.51	83.82	410,300
Jun 17, 2022	84.75	84.75	82.05	82.49	81.81	914,000
Jun 16, 2022	85.42	85.79	83.72	84.00	83.31	646,200
Jun 15, 2022	87.48	88.20	85.31	86.31	85.60	822,000
Jun 14, 2022	87.80	88.46	85.71	87.04	86.33	594,300
Jun 13, 2022	90.74	91.53	87.70	88.18	87.46	608,300
Jun 10, 2022	90.15	92.51	90.00	91.89	91.14	216,000
Jun 09, 2022	93.01	93.77	91.16	91.65	90.90	311,300
Jun 08, 2022	92.90	93.13	91.47	92.21	91.45	312,600
Jun 07, 2022	93.41	94.06	92.60	93.50	92.73	300,900
Jun 06, 2022	94.99	94.99	92.92	93.25	92.48	213,600
Jun 03, 2022	93.81	94.28	93.00	93.82	93.05	237,100
Jun 02, 2022	93.48	93.88	90.84	93.88	93.11	375,500
Jun 01, 2022	93.45	93.89	92.03	93.10	92.34	386,200
May 31, 2022	93.40	93.49	92.37	93.13	92.37	490,600
May 27, 2022	92.83	95.62	92.83	94.12	93.35	698,800
May 26, 2022	93.44	93.75	92.85	93.39	92.62	598,900
May 25, 2022	94.02	94.10	92.76	93.10	92.34	353,000
May 24, 2022	92.99	94.47	91.18	94.14	93.37	352,900
May 23, 2022	94.60	95.13	92.14	92.89	92.13	383,600
May 20, 2022	92.20	94.11	90.41	93.97	93.20	533,200
May 19, 2022	91.15	92.50	90.50	92.07	91.31	499,500
May 18, 2022	94.42	94.42	91.54	91.70	90.95	771,000
May 17, 2022	91.95	94.74	91.55	93.24	92.47	951,200
May 16, 2022	91.31	92.00	90.90	91.85	91.10	849,000
May 13, 2022	91.11	92.37	90.00	91.16	90.41	750,600
May 13, 2022	0.62 Dividend
May 12, 2022	90.86	92.29	89.97	92.16	90.79	836,100
May 11, 2022	90.37	92.44	89.48	90.70	89.35	1,255,100
May 10, 2022	90.88	91.48	88.70	89.84	88.50	566,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,575.29+267.38(+1.46%)

S&P 5003,709.20+61.91(+1.70%)

DOW29,639.89+504.90(+1.73%)

CAD/USD0.7337+0.0050(+0.69%)

CRUDE OIL81.64+3.14(+4.00%)

BTC-CAD26,629.33+522.95(+2.00%)

STOCKS TRADE HIGHER DESPITE 10-YEAR TREASURY YIELD HITTING 4%

Southwest Gas Holdings, Inc. (SWX)

S&P/TSX
18,575.29
+267.38(+1.46%)

S&P 500
3,709.20
+61.91(+1.70%)

DOW
29,639.89
+504.90(+1.73%)

CAD/USD
0.7337
+0.0050(+0.69%)

CRUDE OIL
81.64
+3.14(+4.00%)

BTC-CAD
26,629.33
+522.95(+2.00%)