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

94.05
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202691.9894.4191.9894.05702,08494.05
4/29/202691.3192.7091.3191.90479,16791.90
4/28/202691.4992.5391.0091.71520,73291.71
4/27/202690.6191.4690.1290.34509,83990.34
4/24/202690.2891.3789.8690.46480,61190.46
4/23/202690.0090.9189.1890.51526,87190.51
4/22/202689.1089.1787.8488.40286,21488.40
4/21/202690.1090.1088.2288.71363,90488.71
4/20/202690.9991.8789.6989.89362,89389.89
4/17/202691.0991.2090.1890.99427,20290.99
4/16/202690.7092.1590.7091.36517,62291.36
4/15/202690.8291.5690.3591.04405,77291.04
4/14/202690.9291.6790.1491.38394,04891.38
4/13/202693.1993.4491.0491.39356,67791.39
4/10/202692.0793.3691.9593.18519,21393.18
4/09/202690.8092.3290.6092.27523,76092.27
4/08/202689.2890.9488.6990.92536,70490.92
4/07/202689.1589.3888.5288.98476,50788.98
4/06/202688.9289.4788.2589.06360,84589.06
4/02/202687.8789.2987.5089.24370,82789.24
4/01/202686.3287.8386.3287.51390,16787.51
3/31/202686.3787.4385.9586.90502,83886.90
3/30/202687.3787.7886.7587.31487,36487.31
3/27/202686.6787.5186.4986.71461,79186.71
3/26/202685.3686.6585.3686.57387,10686.57
3/25/202686.8587.2985.6485.82361,94385.82
3/24/202685.1787.0384.8386.35516,80086.35
3/23/202684.8586.1784.4085.83657,15685.83
3/20/202686.1886.8583.5183.581,340,69983.58
3/19/202686.2586.5885.4486.22421,85186.22
3/18/202687.0187.0185.2286.28590,46586.28
3/17/202688.9688.9687.2087.37450,16787.37
3/16/202688.6888.6887.4188.28421,05088.28
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
2/13/202687.0588.0486.4787.98755,19887.98
2/12/202686.3587.8085.6987.111,004,41887.11
2/11/202685.1786.2083.5685.973,162,18885.97
2/10/202683.0784.4282.4283.50654,38283.50
2/09/202683.1383.3281.7982.87602,57182.87
2/06/202683.9684.6382.8483.262,181,91283.26
2/05/202683.0183.6382.6982.991,378,74882.99
2/04/202683.8683.9882.4882.63506,26482.63
2/03/202682.8983.5081.7682.94947,68682.94
2/02/202682.8883.1581.7182.081,159,99182.08