Southwest Gas Holdings Inc (SWX) Historical Stock Data
77.77 ↑0.09 (0.12%)
As of May 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SWX is up 0.09% a day on average. There have been 15 days where Southwest Gas Holdings Inc closed green and 15 days where SWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 77.42 | 77.77 | ↑$0.35 (0.45%) | 76.31 | 77.82 | 267.11K |
| 2024-05-17 | 77.30 | 77.68 | ↑$0.38 (0.49%) | 76.91 | 77.91 | 297.44K |
| 2024-05-16 | 76.11 | 77.37 | ↑$1.26 (1.66%) | 76.09 | 77.40 | 478.50K |
| 2024-05-15 | 74.42 | 76.11 | ↑$1.69 (2.27%) | 74.42 | 76.27 | 334.16K |
| 2024-05-14 | 76.00 | 74.21 | ↓$1.79 (-2.36%) | 73.95 | 76.00 | 407.73K |
| 2024-05-13 | 76.50 | 75.84 | ↓$0.66 (-0.86%) | 75.48 | 76.97 | 368.51K |
| 2024-05-10 | 77.16 | 76.38 | ↓$0.78 (-1.01%) | 75.78 | 77.16 | 320.63K |
| 2024-05-09 | 75.56 | 76.96 | ↑$1.40 (1.85%) | 75.56 | 77.01 | 333.26K |
| 2024-05-08 | 76.46 | 75.79 | ↓$0.67 (-0.88%) | 72.10 | 76.65 | 332.31K |
| 2024-05-07 | 75.98 | 76.29 | ↑$0.31 (0.41%) | 75.53 | 76.59 | 340.04K |
| 2024-05-06 | 75.46 | 75.76 | ↑$0.30 (0.40%) | 75.00 | 76.23 | 263.69K |
| 2024-05-03 | 76.02 | 75.13 | ↓$0.89 (-1.17%) | 74.95 | 76.35 | 241.23K |
| 2024-05-02 | 75.24 | 75.33 | ↑$0.09 (0.12%) | 74.58 | 76.00 | 392.46K |
| 2024-05-01 | 74.81 | 74.61 | ↓$0.20 (-0.27%) | 74.13 | 75.63 | 413.74K |
| 2024-04-30 | 74.40 | 74.62 | ↑$0.22 (0.30%) | 73.42 | 74.92 | 483.79K |
| 2024-04-29 | 74.99 | 74.63 | ↓$0.36 (-0.48%) | 74.12 | 75.91 | 552.35K |
| 2024-04-26 | 76.01 | 75.00 | ↓$1.01 (-1.33%) | 74.96 | 76.15 | 244.80K |
| 2024-04-25 | 74.97 | 75.95 | ↑$0.98 (1.31%) | 74.43 | 76.07 | 363.35K |
| 2024-04-24 | 74.00 | 75.25 | ↑$1.25 (1.69%) | 73.61 | 75.34 | 309.01K |
| 2024-04-23 | 74.09 | 74.55 | ↑$0.46 (0.62%) | 74.09 | 75.06 | 322.19K |
| 2024-04-22 | 73.50 | 74.25 | ↑$0.75 (1.02%) | 73.31 | 74.83 | 409.32K |
| 2024-04-19 | 72.96 | 73.48 | ↑$0.52 (0.71%) | 72.86 | 74.25 | 675.03K |
| 2024-04-18 | 73.72 | 73.18 | ↓$0.54 (-0.73%) | 73.11 | 75.06 | 786.20K |
| 2024-04-17 | 73.64 | 73.57 | ↓$0.07 (-0.10%) | 72.66 | 73.75 | 481.12K |
| 2024-04-16 | 71.90 | 73.26 | ↑$1.36 (1.89%) | 71.42 | 73.51 | 464.55K |
| 2024-04-15 | 72.86 | 72.30 | ↓$0.56 (-0.77%) | 71.16 | 73.32 | 488.77K |
| 2024-04-12 | 72.97 | 72.86 | ↓$0.11 (-0.15%) | 72.34 | 73.47 | 780.84K |
| 2024-04-11 | 73.77 | 73.03 | ↓$0.74 (-1.00%) | 72.22 | 73.77 | 0.92M |
| 2024-04-10 | 73.77 | 73.40 | ↓$0.37 (-0.50%) | 72.85 | 74.12 | 622.41K |
| 2024-04-09 | 75.76 | 75.15 | ↓$0.61 (-0.81%) | 74.66 | 76.41 | 583.88K |
Create an account or log in to view more rows.
$SWX had to buy calls
$SWX we need more volume
$SWX Awaiting buy signal..
$SWX tomorrow will be an explosion day
I believe it!
$SWX today will be a nice green day LFG!!!
$SWX R-E-L-A-X Green is coming
$SWX watch this fly!!!!
$SWX Growth/Value
$SWX good support.....
$SWX I'm friggin bored. Just give us our money already