Southwest Gas Holdings, Inc. SWX
NYSE · United States · Utilities
$80.84-0.71 (-0.86%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $80.45 | -1.34% | $81.04 | $81.61 | $80.32 | 42.55K |
| 2026-09-30 | $81.54 | -0.85% | $83.06 | $83.06 | $81.50 | 692.90K |
| 2026-09-29 | $82.24 | +0.45% | $81.53 | $82.38 | $81.37 | 680.30K |
| 2026-09-28 | $81.87 | -0.69% | $81.82 | $82.69 | $81.33 | 949.20K |
| 2026-09-25 | $82.44 | +1.30% | $81.60 | $82.64 | $80.98 | 799.20K |
| 2026-09-24 | $81.38 | -1.17% | $82.56 | $82.76 | $81.20 | 734.70K |
| 2026-09-23 | $82.34 | -1.38% | $83.09 | $83.09 | $82.00 | 568.90K |
| 2026-09-22 | $83.49 | -1.37% | $84.46 | $85.09 | $83.46 | 588.30K |
| 2026-09-21 | $84.65 | -1.40% | $85.99 | $86.32 | $84.47 | 692.60K |
| 2026-09-18 | $85.85 | -0.76% | $85.93 | $85.94 | $85.21 | 3.63M |
| 2026-09-17 | $86.51 | -0.27% | $87.17 | $87.42 | $86.27 | 604.00K |
| 2026-09-16 | $86.74 | -0.09% | $87.24 | $88.08 | $86.15 | 741.90K |
| 2026-09-15 | $86.82 | +0.49% | $86.24 | $87.00 | $85.53 | 820.50K |
| 2026-09-14 | $86.40 | +0.34% | $86.49 | $87.41 | $86.10 | 772.60K |
| 2026-09-11 | $86.11 | -0.91% | $87.29 | $87.71 | $86.01 | 475.70K |
| 2026-09-10 | $86.90 | -1.09% | $88.34 | $88.86 | $86.81 | 585.90K |
| 2026-09-09 | $87.86 | -1.15% | $89.35 | $89.50 | $87.44 | 615.10K |
| 2026-09-08 | $88.88 | +0.93% | $88.31 | $89.35 | $88.16 | 658.50K |
| 2026-09-04 | $88.06 | -0.71% | $88.23 | $89.16 | $87.60 | 515.80K |
| 2026-09-03 | $88.69 | -0.50% | $89.39 | $89.52 | $88.42 | 654.00K |
| 2026-09-02 | $89.14 | -0.24% | $89.27 | $89.36 | $88.16 | 379.50K |
| 2026-09-01 | $89.35 | +1.15% | $89.49 | $89.83 | $88.52 | 445.00K |
| 2026-08-31 | $88.33 | -0.86% | $88.88 | $89.05 | $88.20 | 597.90K |
| 2026-08-28 | $89.10 | -0.36% | $89.98 | $90.20 | $88.47 | 321.80K |
| 2026-08-27 | $89.42 | -1.31% | $90.75 | $90.75 | $88.96 | 306.60K |
| 2026-08-26 | $90.61 | +1.72% | $89.33 | $90.96 | $88.77 | 433.30K |
| 2026-08-25 | $89.08 | -0.55% | $90.26 | $90.26 | $88.74 | 337.90K |
| 2026-08-24 | $89.57 | +0.79% | $89.34 | $89.89 | $88.93 | 330.80K |
| 2026-08-21 | $88.87 | -2.66% | $90.60 | $91.91 | $88.84 | 341.00K |
| 2026-08-20 | $91.30 | -0.49% | $91.55 | $92.57 | $91.13 | 254.10K |
| 2026-08-19 | $91.75 | +0.04% | $92.38 | $93.48 | $91.68 | 396.30K |
| 2026-08-18 | $91.71 | +0.49% | $92.25 | $92.55 | $91.38 | 369.10K |
| 2026-08-17 | $91.26 | -1.45% | $90.43 | $91.97 | $90.43 | 408.30K |
| 2026-08-14 | $92.60 | +0.55% | $91.81 | $92.69 | $91.76 | 355.00K |
| 2026-08-13 | $92.09 | -0.09% | $92.72 | $93.26 | $91.91 | 334.70K |
| 2026-08-12 | $92.17 | +0.72% | $90.50 | $92.37 | $90.46 | 400.20K |
| 2026-08-11 | $91.51 | +1.05% | $89.85 | $92.01 | $89.85 | 409.60K |
| 2026-08-10 | $90.56 | -1.66% | $91.57 | $91.87 | $90.19 | 353.70K |
| 2026-08-07 | $92.09 | -0.34% | $91.85 | $92.60 | $91.24 | 365.30K |
| 2026-08-06 | $92.40 | +1.91% | $92.20 | $92.87 | $91.12 | 645.60K |
| 2026-08-05 | $90.67 | +1.82% | $89.76 | $91.67 | $88.00 | 815.20K |
| 2026-08-04 | $89.05 | -0.80% | $89.46 | $90.19 | $88.35 | 630.70K |
| 2026-08-03 | $89.77 | +0.41% | $88.78 | $90.52 | $88.63 | 407.10K |
| 2026-07-31 | $89.40 | -1.00% | $89.89 | $90.54 | $89.31 | 526.90K |
| 2026-07-30 | $90.30 | -1.63% | $90.94 | $91.40 | $90.29 | 503.40K |
| 2026-07-29 | $91.80 | -0.91% | $92.87 | $93.12 | $91.60 | 557.10K |
| 2026-07-28 | $92.64 | +0.68% | $92.87 | $93.68 | $92.12 | 382.80K |
| 2026-07-27 | $92.01 | -1.14% | $93.01 | $93.11 | $91.92 | 434.40K |
| 2026-07-24 | $93.07 | +0.06% | $93.52 | $94.17 | $92.84 | 326.20K |
| 2026-07-23 | $93.01 | +0.16% | $92.29 | $93.64 | $92.01 | 562.30K |
| 2026-07-22 | $92.86 | +0.69% | $92.79 | $93.53 | $92.68 | 518.80K |
| 2026-07-21 | $92.22 | +0.53% | $91.62 | $92.22 | $90.90 | 452.20K |
| 2026-07-20 | $91.73 | -0.36% | $92.34 | $92.96 | $91.05 | 435.50K |
| 2026-07-17 | $92.06 | -0.96% | $93.52 | $94.47 | $91.95 | 555.00K |
| 2026-07-16 | $92.95 | +1.86% | $91.45 | $93.01 | $91.45 | 360.80K |
| 2026-07-15 | $91.25 | -1.22% | $92.16 | $92.73 | $91.11 | 334.30K |
| 2026-07-14 | $92.38 | +0.61% | $92.69 | $93.38 | $92.31 | 610.80K |
| 2026-07-13 | $91.82 | +0.70% | $90.42 | $92.18 | $90.42 | 391.40K |
| 2026-07-10 | $91.18 | +0.02% | $90.82 | $92.01 | $90.82 | 297.40K |
| 2026-07-09 | $91.16 | +0.08% | $91.12 | $91.26 | $89.95 | 446.50K |
| 2026-07-08 | $91.09 | 0.00% | $90.94 | $91.43 | $90.22 | 421.80K |
| 2026-07-07 | $91.09 | +2.74% | $89.53 | $91.92 | $89.30 | 462.70K |
| 2026-07-06 | $88.66 | -1.28% | $89.47 | $89.55 | $88.21 | 505.30K |
| 2026-07-02 | $89.81 | +1.47% | $89.15 | $89.81 | $88.36 | 577.20K |
| 2026-07-01 | $88.51 | -0.19% | $88.63 | $89.66 | $88.26 | 558.90K |
| 2026-06-30 | $88.68 | -1.06% | $89.51 | $89.80 | $88.64 | 765.20K |
| 2026-06-29 | $89.63 | -1.43% | $90.56 | $90.56 | $88.65 | 745.60K |
| 2026-06-26 | $90.93 | +2.11% | $89.50 | $91.04 | $89.30 | 2.64M |
| 2026-06-25 | $89.05 | +0.32% | $89.02 | $89.94 | $88.71 | 595.80K |
| 2026-06-24 | $88.77 | -0.31% | $89.53 | $89.91 | $88.63 | 611.50K |
| 2026-06-23 | $89.05 | +0.56% | $89.13 | $89.38 | $88.50 | 500.10K |
| 2026-06-22 | $88.55 | +0.08% | $88.42 | $89.96 | $88.31 | 704.80K |
| 2026-06-18 | $88.48 | +1.58% | $87.26 | $88.57 | $86.78 | 1.13M |
| 2026-06-17 | $87.10 | -1.10% | $87.54 | $88.04 | $86.32 | 560.10K |
| 2026-06-16 | $88.07 | -0.40% | $88.75 | $89.25 | $87.42 | 465.10K |
| 2026-06-15 | $88.42 | -0.66% | $88.16 | $88.97 | $87.35 | 378.40K |
| 2026-06-12 | $89.01 | +1.12% | $88.32 | $89.22 | $88.00 | 403.20K |
| 2026-06-11 | $88.02 | -0.86% | $89.47 | $89.75 | $88.00 | 451.60K |
| 2026-06-10 | $88.78 | +0.86% | $89.09 | $89.54 | $88.48 | 490.70K |
| 2026-06-09 | $88.02 | -0.43% | $89.06 | $89.41 | $87.92 | 855.40K |
| 2026-06-08 | $88.40 | -0.36% | $88.65 | $89.14 | $87.58 | 519.50K |
| 2026-06-05 | $88.72 | +1.78% | $87.91 | $89.31 | $87.55 | 427.40K |
| 2026-06-04 | $87.17 | +1.68% | $86.69 | $87.41 | $85.87 | 375.20K |
| 2026-06-03 | $85.73 | -0.36% | $85.82 | $86.80 | $85.35 | 494.40K |
| 2026-06-02 | $86.04 | +1.83% | $84.50 | $86.30 | $84.50 | 657.20K |
| 2026-06-01 | $84.49 | -2.00% | $85.63 | $86.33 | $84.47 | 468.70K |
| 2026-05-29 | $86.21 | -0.60% | $86.62 | $86.65 | $85.95 | 620.20K |
| 2026-05-28 | $86.73 | -2.15% | $88.84 | $88.94 | $86.51 | 369.90K |
| 2026-05-27 | $88.64 | -0.63% | $89.05 | $89.51 | $87.88 | 401.40K |
| 2026-05-26 | $89.20 | -0.79% | $89.90 | $90.47 | $89.15 | 416.20K |