Canada markets closed

Southwest Gas Holdings, Inc. (SWX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.83+1.14 (+1.57%)
At close: 04:00PM EDT
73.83 0.00 (0.00%)
After hours: 06:21PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202473.3173.9272.7573.8373.83276,600
Oct 03, 202473.1273.7172.6672.6972.69162,400
Oct 02, 202473.0973.7272.9973.4573.45172,800
Oct 01, 202473.8074.3073.3573.5773.57284,800
Sept 30, 202474.4774.5173.1073.7673.76315,300
Sept 27, 202474.5075.2074.1874.5274.52317,400
Sept 26, 202475.1275.2873.5773.7873.78189,100
Sept 25, 202474.7075.1874.1375.0275.02268,300
Sept 24, 202474.5875.0973.6773.8773.87278,100
Sept 23, 202474.3874.8573.9174.6874.68366,100
Sept 20, 202473.7274.1972.9573.9473.94779,000
Sept 19, 202473.9474.3773.1574.2474.24441,400
Sept 18, 202473.4374.6373.1873.4173.41366,300
Sept 17, 202473.5473.9772.8973.7673.76213,300
Sept 16, 202472.5573.3371.6973.0473.04352,100
Sept 13, 202470.3972.3270.1372.2772.27385,800
Sept 12, 202469.8869.9568.9869.9169.91232,300
Sept 11, 202470.1370.1569.1069.5969.59339,300
Sept 10, 202468.3670.6868.2970.5670.56289,800
Sept 09, 202468.4368.4367.6168.1668.16359,600
Sept 06, 202470.3470.4368.4268.4968.49378,600
Sept 05, 202471.5871.7169.8470.1170.11345,100
Sept 04, 202471.6672.0171.0271.1671.16362,500
Sept 03, 202472.1872.7171.5271.8271.82298,800
Aug 30, 202471.6972.9071.3972.7272.72354,700
Aug 29, 202472.2772.2771.4171.6671.66205,200
Aug 28, 202472.4173.2471.5971.6871.68414,200
Aug 27, 202472.4072.9972.0372.4372.43560,300
Aug 26, 202471.8973.2871.6172.8172.81371,800
Aug 23, 202471.8372.0671.2271.7671.76308,900
Aug 22, 202471.4772.0071.1371.3971.39264,700
Aug 21, 202471.9572.3071.1571.6571.65316,300
Aug 20, 202471.3571.7170.7971.6471.64310,700
Aug 19, 202471.2571.8971.0071.5371.53229,500
Aug 16, 202470.6371.2970.1371.2571.25360,400
Aug 15, 202471.3471.5470.1570.5870.58386,700
Aug 15, 20240.62 Dividend
Aug 14, 202472.0772.0971.3871.9471.32178,500
Aug 13, 202471.5771.9670.5471.8771.25334,200
Aug 12, 202471.5271.5770.2570.9070.29170,300
Aug 09, 202470.6071.5870.4771.4770.85254,000
Aug 08, 202470.7571.5070.1571.2370.62275,900
Aug 07, 202470.8671.3969.7670.7270.11346,400
Aug 06, 202464.3172.9964.3169.9269.321,029,600
Aug 05, 202472.3673.4570.6071.4670.84476,400
Aug 02, 202472.6874.0872.1974.0273.38416,700
Aug 01, 202474.4574.6672.0073.8073.16458,100
Jul 31, 202473.9775.4473.6474.1673.52415,000
Jul 30, 202472.6073.6672.0973.6473.01418,600
Jul 29, 202475.8975.8972.3972.5071.88468,100
Jul 26, 202475.7076.0274.7675.8775.22204,900
Jul 25, 202474.3275.8774.0274.6674.02307,300
Jul 24, 202475.2975.6973.7773.8173.17264,000
Jul 23, 202474.0175.9172.7475.8775.22316,600
Jul 22, 202473.9474.3172.9174.0173.37294,200
Jul 19, 202473.7174.0472.8173.9473.30272,600
Jul 18, 202473.4574.9173.2573.5672.93318,700
Jul 17, 202473.8375.6973.6873.8173.17540,500
Jul 16, 202472.9973.9071.7573.7873.14402,900
Jul 15, 202472.3973.1472.1472.4971.87378,400
Jul 12, 202472.7973.3872.2272.2471.62297,000
Jul 11, 202472.2873.4271.9272.1771.55345,400
Jul 10, 202470.6171.5370.2871.2270.61297,000
Jul 09, 202470.0270.5069.3370.1669.56290,300
Jul 08, 202470.6371.1969.9070.0069.40253,500
Jul 05, 202471.1871.5470.3370.4169.80228,500
Jul 03, 202471.1771.5070.8671.3970.77165,100
Jul 02, 202469.6571.0169.1570.8170.20330,800
Jul 01, 202470.7270.9968.6469.2568.65484,300
Jun 28, 202472.8073.0069.7770.3869.771,392,600
Jun 27, 202473.9173.9171.5772.4071.78427,900
Jun 26, 202473.4074.0573.0473.8373.19235,500
Jun 25, 202474.7774.7773.4773.7373.09164,900
Jun 24, 202473.8075.3173.7274.7774.13229,000
Jun 21, 202474.3575.7873.2473.5472.91644,500
Jun 20, 202474.0375.0073.3174.2373.59233,900
Jun 18, 202473.4374.5073.3374.2473.60228,900
Jun 17, 202471.7373.7470.9473.5472.91311,700
Jun 14, 202471.6472.2971.3472.0671.44367,700
Jun 13, 202473.4073.7672.1072.2071.58266,900
Jun 12, 202475.1075.1073.4773.5072.87345,600
Jun 11, 202473.6974.3573.0473.7773.13196,300
Jun 10, 202473.5574.6072.8474.3573.71155,300
Jun 07, 202474.6174.9573.6974.0973.45173,700
Jun 06, 202476.1176.3875.1175.1574.50159,500
Jun 05, 202476.6676.7375.8976.3875.72207,300
Jun 04, 202475.7576.5574.7776.3775.71341,600
Jun 03, 202477.5977.9076.0676.1675.50439,000
May 31, 202475.3577.7075.2877.5976.92503,300
May 30, 202474.4575.7173.9075.1974.54342,400
May 29, 202475.5075.8173.5073.8773.23259,000
May 28, 202476.4976.6175.5376.0075.35272,800
May 24, 202476.7576.7575.7176.1975.53188,200
May 23, 202477.4977.4975.8376.4475.78360,300
May 22, 202478.2178.4277.1977.5076.83285,100
May 21, 202477.6978.4777.0978.3577.67287,600
May 20, 202477.4277.8276.3177.7777.10267,100
May 17, 202477.3077.9176.9177.6877.01297,400
May 16, 202476.1177.4076.0877.3776.70478,400
May 15, 202474.4276.2774.4276.1175.45334,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...