STOCK FUTURES SIGNAL STEEPER LOSSES AS INFLATION FEARS MOUNT

Uncertainty around the Fed's rate hiking cycle stoking pressure across global equity markets

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	94.42	94.42	91.54	91.70	91.70	771,000
May 17, 2022	91.95	94.74	91.55	93.24	93.24	951,200
May 16, 2022	91.31	92.00	90.90	91.85	91.85	849,000
May 13, 2022	91.11	92.37	90.00	91.16	91.16	750,600
May 13, 2022	0.62 Dividend
May 12, 2022	90.86	92.29	89.97	92.16	91.54	836,100
May 11, 2022	90.37	92.44	89.48	90.70	90.09	1,255,100
May 10, 2022	90.88	91.48	88.70	89.84	89.24	566,300
May 09, 2022	88.11	91.99	87.70	90.71	90.10	839,100
May 06, 2022	87.35	87.73	85.84	87.66	87.07	467,500
May 05, 2022	88.62	89.49	87.00	87.36	86.77	513,900
May 04, 2022	87.04	89.09	86.50	88.74	88.14	593,600
May 03, 2022	87.33	88.16	86.71	87.01	86.42	380,100
May 02, 2022	89.15	89.16	85.47	87.13	86.54	779,300
Apr 29, 2022	88.76	89.37	86.82	88.11	87.52	929,500
Apr 28, 2022	89.12	89.12	86.38	88.29	87.70	573,900
Apr 27, 2022	88.25	89.90	88.02	88.61	88.01	725,000
Apr 26, 2022	88.94	89.20	87.80	88.25	87.66	516,900
Apr 25, 2022	90.00	90.25	88.42	89.65	89.05	651,700
Apr 22, 2022	88.56	90.51	86.52	90.26	89.65	592,800
Apr 21, 2022	90.69	90.71	88.50	88.50	87.90	823,500
Apr 20, 2022	88.52	90.69	88.52	89.75	89.15	730,200
Apr 19, 2022	89.13	90.15	88.36	88.50	87.90	707,600
Apr 18, 2022	85.05	90.70	85.05	88.22	87.63	1,358,800
Apr 14, 2022	82.83	83.91	82.32	83.50	82.94	542,900
Apr 13, 2022	81.00	83.25	80.61	82.50	81.94	841,100
Apr 12, 2022	78.64	81.07	78.19	81.00	80.46	690,800
Apr 11, 2022	77.97	79.00	76.34	78.69	78.16	366,400
Apr 08, 2022	78.44	78.89	77.55	77.95	77.43	186,500
Apr 07, 2022	79.97	79.97	78.04	78.34	77.81	377,900
Apr 06, 2022	79.55	79.84	77.95	79.63	79.09	347,500
Apr 05, 2022	80.46	81.09	79.11	79.24	78.71	334,100
Apr 04, 2022	79.71	81.05	78.11	80.73	80.19	885,400
Apr 01, 2022	78.20	80.20	78.09	80.04	79.50	736,700
Mar 31, 2022	79.00	80.03	77.81	78.29	77.76	1,791,700
Mar 30, 2022	80.16	80.88	78.30	79.01	78.48	2,482,000
Mar 29, 2022	79.48	79.69	77.60	78.50	77.97	4,200,300
Mar 28, 2022	78.51	79.79	77.78	79.31	78.78	245,700
Mar 25, 2022	78.25	79.59	78.13	79.09	78.56	413,500
Mar 24, 2022	76.50	78.06	76.37	78.06	77.53	335,600
Mar 23, 2022	77.50	78.13	76.08	76.42	75.91	334,000
Mar 22, 2022	78.00	78.00	76.15	76.21	75.70	296,400
Mar 21, 2022	78.10	80.42	77.73	78.15	77.62	419,000
Mar 18, 2022	77.35	79.19	75.90	78.61	78.08	656,700
Mar 17, 2022	77.53	78.92	76.20	76.51	76.00	253,300
Mar 16, 2022	76.55	78.23	75.65	77.94	77.42	250,300
Mar 15, 2022	77.01	77.60	75.13	76.96	76.44	340,000
Mar 14, 2022	73.70	77.60	73.01	77.41	76.89	809,300
Mar 11, 2022	72.54	72.73	71.44	72.59	72.10	176,200
Mar 10, 2022	70.36	72.77	70.36	72.31	71.82	235,000
Mar 09, 2022	73.19	73.22	70.72	70.75	70.27	264,800
Mar 08, 2022	74.16	74.50	71.29	72.40	71.91	222,900
Mar 07, 2022	74.15	74.68	73.03	74.30	73.80	365,200
Mar 04, 2022	71.79	73.69	70.88	73.63	73.13	349,200
Mar 03, 2022	72.79	73.30	70.99	71.78	71.30	249,200
Mar 02, 2022	68.52	76.27	68.51	72.59	72.10	757,200
Mar 01, 2022	70.92	71.74	68.06	69.59	69.12	603,700
Feb 28, 2022	68.27	71.17	68.27	70.94	70.46	452,000
Feb 25, 2022	67.46	69.12	67.09	69.00	68.54	207,000
Feb 24, 2022	65.60	67.46	64.54	67.34	66.89	270,200
Feb 23, 2022	66.09	66.49	65.10	65.36	64.92	179,800
Feb 22, 2022	66.00	66.49	65.00	65.65	65.21	190,700
Feb 18, 2022	65.93	66.52	65.37	65.69	65.25	160,600
Feb 17, 2022	65.61	66.67	65.03	66.30	65.85	208,300
Feb 16, 2022	65.19	66.49	64.52	66.13	65.69	259,200
Feb 15, 2022	65.86	66.49	65.02	65.22	64.78	158,800
Feb 14, 2022	66.95	66.98	64.41	65.52	65.08	255,700
Feb 14, 2022	0.595 Dividend
Feb 11, 2022	67.23	68.93	65.45	66.98	65.94	406,700
Feb 10, 2022	66.49	67.58	66.35	66.94	65.90	443,600
Feb 09, 2022	67.38	67.80	66.45	67.22	66.17	159,000
Feb 08, 2022	66.31	67.18	65.60	66.80	65.76	168,800
Feb 07, 2022	66.27	67.70	65.91	66.04	65.01	269,900
Feb 04, 2022	66.68	67.33	65.63	66.71	65.67	152,300
Feb 03, 2022	67.32	68.08	66.68	66.94	65.90	146,500
Feb 02, 2022	67.60	67.84	66.94	67.08	66.04	183,600
Feb 01, 2022	67.93	68.42	66.82	68.14	67.08	264,500
Jan 31, 2022	66.96	68.36	66.60	68.18	67.12	562,700
Jan 28, 2022	66.00	67.99	65.42	67.65	66.60	619,100
Jan 27, 2022	66.09	67.16	65.11	66.41	65.38	350,700
Jan 26, 2022	65.34	66.99	63.56	66.32	65.29	371,200
Jan 25, 2022	64.51	66.05	63.55	65.18	64.17	433,500
Jan 24, 2022	63.99	65.30	62.60	64.91	63.90	408,700
Jan 21, 2022	65.15	66.17	63.63	63.79	62.80	372,100
Jan 20, 2022	64.97	65.73	64.60	65.17	64.16	271,200
Jan 19, 2022	65.58	66.32	64.86	64.93	63.92	271,100
Jan 18, 2022	65.61	67.32	65.01	65.77	64.75	274,600
Jan 14, 2022	66.11	66.57	65.61	65.73	64.71	250,600
Jan 13, 2022	66.90	66.99	65.91	65.95	64.92	192,900
Jan 12, 2022	66.70	67.18	66.40	66.48	65.45	190,200
Jan 11, 2022	67.80	68.22	65.93	66.89	65.85	240,300
Jan 10, 2022	68.11	68.99	67.15	67.83	66.78	190,200
Jan 07, 2022	67.66	68.44	67.53	68.23	67.17	177,900
Jan 06, 2022	68.46	68.94	67.51	67.82	66.77	117,100
Jan 05, 2022	69.39	70.06	68.31	68.31	67.25	182,400
Jan 04, 2022	69.14	69.45	68.90	69.00	67.93	144,800
Jan 03, 2022	70.13	70.25	67.96	68.83	67.76	295,000
Dec 31, 2021	69.57	70.46	69.29	70.05	68.96	160,600
Dec 30, 2021	70.17	70.60	69.43	69.95	68.86	171,300
Dec 29, 2021	69.85	70.24	69.43	69.60	68.52	184,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7803+0.0043(+0.55%)

CRUDE OIL108.24-1.35(-1.23%)

BTC-CAD37,703.91-713.64(-1.86%)

STOCK FUTURES SIGNAL STEEPER LOSSES AS INFLATION FEARS MOUNT

Southwest Gas Holdings, Inc. (SWX)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7803
+0.0043(+0.55%)

CRUDE OIL
108.24
-1.35(-1.23%)

BTC-CAD
37,703.91
-713.64(-1.86%)