Southwest Gas Holdings Inc (SWX) Historical Stock Data
81.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWX is up 0.18% a day on average. There have been 17 days where Southwest Gas Holdings Inc closed green and 13 days where SWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 82.36 | 81.64 | ↓$0.72 (-0.87%) | 80.64 | 82.78 | 643.40K |
| 2025-12-15 | 80.63 | 81.73 | ↑$1.10 (1.36%) | 80.04 | 82.10 | 520.50K |
| 2025-12-12 | 80.08 | 80.08 | ↑$0.00 (0.00%) | 79.65 | 80.63 | 495.44K |
| 2025-12-11 | 80.00 | 80.00 | ↑$0.00 (0.00%) | 79.37 | 80.81 | 392.46K |
| 2025-12-10 | 80.30 | 79.81 | ↓$0.49 (-0.61%) | 79.27 | 80.66 | 378.66K |
| 2025-12-09 | 80.12 | 80.00 | ↓$0.12 (-0.15%) | 79.85 | 80.89 | 367.91K |
| 2025-12-08 | 78.97 | 79.92 | ↑$0.95 (1.20%) | 78.65 | 80.70 | 407.49K |
| 2025-12-05 | 78.92 | 79.08 | ↑$0.16 (0.20%) | 78.55 | 79.66 | 343.68K |
| 2025-12-04 | 79.45 | 79.02 | ↓$0.43 (-0.54%) | 78.73 | 80.13 | 315.76K |
| 2025-12-03 | 81.02 | 79.90 | ↓$1.12 (-1.38%) | 79.62 | 81.66 | 296.78K |
| 2025-12-02 | 83.00 | 80.71 | ↓$2.29 (-2.76%) | 80.47 | 83.00 | 393.06K |
| 2025-12-01 | 82.47 | 82.58 | ↑$0.11 (0.13%) | 81.45 | 82.86 | 436.09K |
| 2025-11-28 | 82.50 | 83.05 | ↑$0.55 (0.67%) | 82.13 | 83.11 | 195.96K |
| 2025-11-26 | 81.62 | 82.41 | ↑$0.79 (0.97%) | 81.62 | 82.61 | 266.84K |
| 2025-11-25 | 80.66 | 82.02 | ↑$1.36 (1.69%) | 80.59 | 82.18 | 307.06K |
| 2025-11-24 | 80.29 | 80.44 | ↑$0.15 (0.19%) | 80.02 | 81.24 | 343.94K |
| 2025-11-21 | 80.53 | 80.44 | ↓$0.09 (-0.11%) | 80.10 | 81.71 | 377.02K |
| 2025-11-20 | 79.49 | 80.37 | ↑$0.88 (1.11%) | 79.39 | 80.83 | 281.54K |
| 2025-11-19 | 79.36 | 79.03 | ↓$0.33 (-0.42%) | 78.66 | 79.55 | 241.08K |
| 2025-11-18 | 79.60 | 79.49 | ↓$0.11 (-0.14%) | 79.13 | 80.28 | 321.91K |
| 2025-11-17 | 81.00 | 79.63 | ↓$1.37 (-1.69%) | 79.46 | 81.20 | 354.36K |
| 2025-11-14 | 80.95 | 81.30 | ↑$0.35 (0.43%) | 79.53 | 81.42 | 395.41K |
| 2025-11-13 | 81.55 | 81.43 | ↓$0.12 (-0.15%) | 80.92 | 81.82 | 358.07K |
| 2025-11-12 | 81.37 | 81.67 | ↑$0.30 (0.37%) | 80.90 | 82.00 | 337.11K |
| 2025-11-11 | 79.52 | 80.97 | ↑$1.45 (1.82%) | 79.29 | 81.16 | 229.93K |
| 2025-11-10 | 79.97 | 79.22 | ↓$0.75 (-0.94%) | 78.66 | 79.97 | 269.67K |
| 2025-11-07 | 78.83 | 79.84 | ↑$1.01 (1.28%) | 78.52 | 80.01 | 581.49K |
| 2025-11-06 | 79.12 | 78.83 | ↓$0.29 (-0.37%) | 78.26 | 80.27 | 667.26K |
| 2025-11-05 | 76.99 | 78.99 | ↑$2.00 (2.60%) | 76.99 | 80.81 | 645.49K |
| 2025-11-04 | 81.05 | 82.34 | ↑$1.29 (1.59%) | 80.71 | 82.51 | 614.42K |
Create an account or log in to view more rows.
$SWX Holding.
$SWX f this stock
$SWX every dip gets bought up.
$SWX FYI - leaning bullish
$SWX what happened?
$SWX Let’s get it
$SWX call the SEC
$SWX finally a pullback
$SWX had to buy calls
$SWX wow. The volume is so low today. Unreal