Southwest Gas Holdings, Inc. Common Stock (DE) (SWX)

88.01
+0.69 (0.79%)
NYSE · Last Trade: Mar 15th, 2:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southwest Gas Holdings, Inc. Common Stock (DE) (SWX)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202688.1388.3687.0088.01409,80988.01
3/12/202686.3087.8786.0787.32342,68587.32
3/11/202686.6787.7886.1286.88423,87586.88
3/10/202686.8188.0786.8187.01485,03287.01
3/09/202687.3387.8686.3687.71601,20887.71
3/06/202687.0287.8186.4487.62576,14887.62
3/05/202688.7688.9287.0287.71544,16187.71
3/04/202688.9990.0088.2289.60776,84789.60
3/03/202687.5688.9285.8088.90510,97688.90
3/02/202688.6889.4587.8388.50660,83788.50
2/27/202688.3589.1487.9888.17743,84288.17
2/26/202687.0688.7886.6488.41874,30588.41
2/25/202684.9587.9981.3287.071,097,55887.07
2/24/202688.0088.4687.4388.00503,62088.00
2/23/202688.3988.6687.7688.13427,43688.13
2/20/202687.5587.8385.9987.60435,17687.60
2/19/202687.4488.0387.0487.24571,35187.24
2/18/202688.1988.2186.3486.64621,12986.64
2/17/202687.7288.7487.0188.24983,60888.24
2/13/202687.0588.0486.4787.98755,19887.36
2/12/202686.3587.8085.6987.111,004,41886.50
2/11/202685.1786.2083.5685.973,162,18885.36
2/10/202683.0784.4282.4283.50654,38282.91
2/09/202683.1383.3281.7982.87602,57182.29
2/06/202683.9684.6382.8483.262,181,91282.67
2/05/202683.0183.6382.6982.991,378,74882.41
2/04/202683.8683.9882.4882.63506,26482.05
2/03/202682.8983.5081.7682.94947,68682.36
2/02/202682.8883.1581.7182.081,159,99181.50
1/30/202682.5883.2581.2782.82708,11682.24
1/29/202682.7683.0681.8082.64718,56182.06
1/28/202683.3584.0581.9081.94462,01081.36
1/27/202683.2384.1883.2383.86946,59883.27
1/26/202683.3584.2883.2783.46350,63082.87
1/23/202683.8983.8982.7083.02305,06282.44
1/22/202684.8185.3183.7983.90465,38883.31
1/21/202685.0485.9883.6084.58627,84883.98
1/20/202686.0286.5284.7684.82562,44984.22
1/16/202685.1986.7585.1986.27704,80485.66
1/15/202684.8586.7084.3785.90962,20185.29
1/14/202681.9483.6281.9483.53554,06382.94
1/13/202681.8082.6181.0881.96575,39781.38
1/12/202681.2082.3780.8081.60351,62981.03
1/09/202681.0882.2280.8481.14287,25080.57
1/08/202680.1081.5180.1080.85300,40080.28
1/07/202681.3882.1080.2280.46438,32679.89
1/06/202678.8781.1178.7780.98390,17280.41
1/05/202679.6979.6978.3779.52399,92378.96
1/02/202679.9380.3478.8380.15226,77379.59
12/31/202580.8980.9179.8880.02311,67479.46
12/30/202581.0081.5380.4480.66290,12980.09
12/29/202580.9981.4880.7281.07223,07780.50
12/26/202580.8681.3080.4380.76116,10680.19
12/24/202580.9081.6580.5081.19118,15480.62
12/23/202580.4181.2080.3280.86284,94480.29
12/22/202580.3880.8680.1880.43238,33979.86
12/19/202581.8582.3879.9880.63953,73180.06
12/18/202581.5082.4380.9381.95710,20881.37
12/17/202581.4983.2381.2681.59761,80781.02
12/16/202582.3682.7880.6481.64643,40081.06
12/15/202580.6382.1080.0481.73520,50181.15