Southwest Gas Holdings, Inc. (SWX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 73.72 | 75.06 | 73.11 | 73.18 | 73.18 | 786,200 |
| 17 Apr 2024 | 73.64 | 73.75 | 72.66 | 73.57 | 73.57 | 481,100 |
| 16 Apr 2024 | 71.90 | 73.51 | 71.42 | 73.26 | 73.26 | 464,600 |
| 15 Apr 2024 | 72.86 | 73.32 | 71.16 | 72.30 | 72.30 | 488,800 |
| 12 Apr 2024 | 72.97 | 73.47 | 72.34 | 72.86 | 72.86 | 780,800 |
| 11 Apr 2024 | 73.77 | 73.77 | 72.22 | 73.03 | 73.03 | 917,900 |
| 10 Apr 2024 | 73.77 | 74.12 | 72.85 | 73.40 | 73.40 | 622,400 |
| 09 Apr 2024 | 75.76 | 76.41 | 74.66 | 75.15 | 75.15 | 583,900 |
| 08 Apr 2024 | 74.95 | 75.93 | 74.80 | 75.75 | 75.75 | 260,200 |
| 05 Apr 2024 | 74.22 | 74.92 | 73.61 | 74.54 | 74.54 | 232,000 |
| 04 Apr 2024 | 76.75 | 76.75 | 74.23 | 74.65 | 74.65 | 224,600 |
| 03 Apr 2024 | 75.61 | 76.30 | 75.32 | 76.00 | 76.00 | 346,700 |
| 02 Apr 2024 | 75.54 | 76.17 | 75.13 | 76.13 | 76.13 | 291,500 |
| 01 Apr 2024 | 76.05 | 76.11 | 74.59 | 75.58 | 75.58 | 373,000 |
| 28 Mar 2024 | 75.18 | 76.25 | 74.80 | 76.13 | 76.13 | 517,000 |
| 27 Mar 2024 | 73.14 | 74.99 | 72.97 | 74.95 | 74.95 | 633,500 |
| 26 Mar 2024 | 72.40 | 72.71 | 72.27 | 72.63 | 72.63 | 315,600 |
| 25 Mar 2024 | 71.94 | 72.60 | 71.66 | 72.28 | 72.28 | 343,200 |
| 22 Mar 2024 | 72.59 | 72.59 | 71.41 | 71.71 | 71.71 | 271,100 |
| 21 Mar 2024 | 71.68 | 72.46 | 71.38 | 71.83 | 71.83 | 325,800 |
| 20 Mar 2024 | 70.26 | 71.94 | 70.22 | 71.68 | 71.68 | 298,000 |
| 19 Mar 2024 | 69.98 | 71.04 | 69.98 | 70.53 | 70.53 | 373,000 |
| 18 Mar 2024 | 70.86 | 71.26 | 69.77 | 69.95 | 69.95 | 443,800 |
| 15 Mar 2024 | 70.81 | 71.91 | 70.76 | 71.06 | 71.06 | 1,586,200 |
| 14 Mar 2024 | 71.46 | 71.71 | 69.75 | 71.09 | 71.09 | 740,900 |
| 13 Mar 2024 | 73.31 | 74.01 | 71.82 | 71.99 | 71.99 | 691,100 |
| 12 Mar 2024 | 73.85 | 74.05 | 72.41 | 73.41 | 73.41 | 360,300 |
| 11 Mar 2024 | 73.21 | 74.50 | 72.65 | 74.10 | 74.10 | 557,000 |
| 08 Mar 2024 | 74.03 | 74.27 | 73.25 | 74.08 | 74.08 | 306,000 |
| 07 Mar 2024 | 73.31 | 73.93 | 72.88 | 73.80 | 73.80 | 332,000 |
| 06 Mar 2024 | 71.73 | 72.66 | 71.72 | 72.53 | 72.53 | 313,600 |
| 05 Mar 2024 | 70.14 | 71.61 | 70.00 | 71.04 | 71.04 | 376,300 |
| 04 Mar 2024 | 69.61 | 70.56 | 69.21 | 70.13 | 70.13 | 433,900 |
| 01 Mar 2024 | 67.40 | 69.67 | 66.94 | 69.61 | 69.61 | 437,500 |
| 29 Feb 2024 | 67.98 | 68.32 | 66.59 | 68.15 | 68.15 | 905,500 |
| 28 Feb 2024 | 63.55 | 67.37 | 62.48 | 67.07 | 67.07 | 594,700 |
| 27 Feb 2024 | 62.12 | 62.85 | 61.37 | 62.53 | 62.53 | 459,900 |
| 26 Feb 2024 | 62.71 | 62.71 | 61.13 | 61.63 | 61.63 | 506,700 |
| 23 Feb 2024 | 62.08 | 63.23 | 62.08 | 63.21 | 63.21 | 550,600 |
| 22 Feb 2024 | 61.29 | 62.80 | 60.88 | 62.55 | 62.55 | 2,265,800 |
| 21 Feb 2024 | 61.53 | 62.36 | 60.97 | 61.87 | 61.87 | 684,900 |
| 20 Feb 2024 | 59.80 | 62.00 | 59.40 | 61.65 | 61.65 | 549,200 |
| 16 Feb 2024 | 59.70 | 60.15 | 58.97 | 59.78 | 59.78 | 277,800 |
| 15 Feb 2024 | 58.77 | 60.34 | 58.77 | 60.25 | 60.25 | 331,700 |
| 14 Feb 2024 | 58.12 | 58.49 | 57.56 | 58.29 | 58.29 | 326,300 |
| 14 Feb 2024 | 0.62 Dividend | |||||
| 13 Feb 2024 | 59.68 | 59.94 | 57.85 | 58.36 | 57.74 | 604,100 |
| 12 Feb 2024 | 59.32 | 60.58 | 59.32 | 60.50 | 59.86 | 293,400 |
| 09 Feb 2024 | 58.44 | 59.47 | 58.44 | 59.12 | 58.49 | 311,800 |
| 08 Feb 2024 | 57.64 | 58.49 | 57.55 | 58.44 | 57.82 | 292,900 |
| 07 Feb 2024 | 58.30 | 58.54 | 57.60 | 57.72 | 57.11 | 470,600 |
| 06 Feb 2024 | 58.56 | 58.92 | 58.08 | 58.33 | 57.71 | 316,300 |
| 05 Feb 2024 | 59.31 | 59.41 | 58.25 | 58.56 | 57.94 | 343,700 |
| 02 Feb 2024 | 59.09 | 60.10 | 58.50 | 60.03 | 59.39 | 474,700 |
| 01 Feb 2024 | 58.95 | 60.30 | 58.75 | 59.93 | 59.29 | 665,900 |
| 31 Jan 2024 | 60.28 | 60.46 | 58.55 | 58.68 | 58.06 | 410,700 |
| 30 Jan 2024 | 60.00 | 60.40 | 59.66 | 60.03 | 59.39 | 546,900 |
| 29 Jan 2024 | 59.34 | 60.27 | 59.18 | 60.17 | 59.53 | 363,500 |
| 26 Jan 2024 | 60.18 | 60.40 | 59.20 | 59.42 | 58.79 | 287,500 |
| 25 Jan 2024 | 59.38 | 60.03 | 58.86 | 59.83 | 59.19 | 473,500 |
| 24 Jan 2024 | 60.89 | 61.05 | 58.63 | 58.66 | 58.04 | 280,500 |
| 23 Jan 2024 | 60.62 | 60.81 | 59.81 | 60.33 | 59.69 | 337,900 |
| 22 Jan 2024 | 60.94 | 61.42 | 60.33 | 60.40 | 59.76 | 386,700 |
| 19 Jan 2024 | 60.60 | 60.69 | 59.71 | 60.51 | 59.87 | 359,400 |
| 18 Jan 2024 | 60.53 | 60.71 | 59.82 | 60.34 | 59.70 | 295,000 |
| 17 Jan 2024 | 60.10 | 61.36 | 60.00 | 60.75 | 60.10 | 372,500 |
| 16 Jan 2024 | 61.30 | 61.59 | 60.79 | 60.80 | 60.15 | 495,500 |
| 12 Jan 2024 | 62.47 | 62.68 | 61.60 | 61.93 | 61.27 | 235,000 |
| 11 Jan 2024 | 63.14 | 63.34 | 61.43 | 61.69 | 61.03 | 447,100 |
| 10 Jan 2024 | 62.99 | 63.57 | 62.35 | 63.55 | 62.87 | 310,800 |
| 09 Jan 2024 | 64.03 | 64.45 | 62.85 | 63.13 | 62.46 | 426,100 |
| 08 Jan 2024 | 63.75 | 65.11 | 63.42 | 64.65 | 63.96 | 321,400 |
| 05 Jan 2024 | 63.83 | 64.76 | 63.28 | 63.74 | 63.06 | 290,300 |
| 04 Jan 2024 | 64.52 | 64.52 | 63.74 | 64.20 | 63.52 | 414,900 |
| 03 Jan 2024 | 64.02 | 64.41 | 63.39 | 64.16 | 63.48 | 500,700 |
| 02 Jan 2024 | 63.14 | 64.78 | 63.14 | 64.02 | 63.34 | 234,200 |
| 29 Dec 2023 | 63.48 | 63.79 | 63.17 | 63.35 | 62.68 | 257,400 |
| 28 Dec 2023 | 63.62 | 64.18 | 63.32 | 63.89 | 63.21 | 278,300 |
| 27 Dec 2023 | 64.32 | 64.32 | 63.57 | 63.83 | 63.15 | 268,500 |
| 26 Dec 2023 | 64.32 | 64.78 | 64.03 | 64.09 | 63.41 | 253,700 |
| 22 Dec 2023 | 63.35 | 64.63 | 63.35 | 64.33 | 63.65 | 411,300 |
| 21 Dec 2023 | 63.27 | 63.91 | 62.31 | 63.00 | 62.33 | 369,200 |
| 20 Dec 2023 | 64.25 | 65.12 | 62.77 | 62.98 | 62.31 | 452,600 |
| 19 Dec 2023 | 63.74 | 64.81 | 63.74 | 64.48 | 63.79 | 376,600 |
| 18 Dec 2023 | 63.66 | 64.07 | 63.24 | 63.36 | 62.69 | 339,100 |
| 15 Dec 2023 | 64.55 | 64.55 | 62.14 | 63.24 | 62.57 | 1,116,400 |
| 14 Dec 2023 | 64.44 | 65.29 | 64.13 | 64.49 | 63.80 | 493,900 |
| 13 Dec 2023 | 60.70 | 63.73 | 60.41 | 63.53 | 62.86 | 473,500 |
| 12 Dec 2023 | 60.86 | 61.32 | 60.47 | 60.90 | 60.25 | 409,900 |
| 11 Dec 2023 | 60.71 | 61.17 | 60.41 | 61.05 | 60.40 | 409,300 |
| 08 Dec 2023 | 61.33 | 61.82 | 60.95 | 61.03 | 60.38 | 261,300 |
| 07 Dec 2023 | 61.43 | 62.08 | 60.93 | 61.26 | 60.61 | 263,300 |
| 06 Dec 2023 | 61.00 | 62.20 | 60.66 | 61.59 | 60.94 | 263,200 |
| 05 Dec 2023 | 60.88 | 61.00 | 60.18 | 60.79 | 60.14 | 259,700 |
| 04 Dec 2023 | 60.10 | 61.48 | 60.10 | 60.95 | 60.30 | 267,200 |
| 01 Dec 2023 | 58.88 | 60.64 | 58.76 | 60.31 | 59.67 | 344,400 |
| 30 Nov 2023 | 59.73 | 60.25 | 59.01 | 59.11 | 58.48 | 482,400 |
| 29 Nov 2023 | 60.78 | 61.33 | 59.09 | 59.58 | 58.95 | 470,200 |
| 28 Nov 2023 | 59.76 | 60.91 | 59.37 | 60.76 | 60.11 | 418,400 |
| 27 Nov 2023 | 59.87 | 60.67 | 59.52 | 60.04 | 59.40 | 263,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.