Southwest Gas Holdings Inc (SWX) Historical Stock Data
74.33 ↓0.30 (-0.40%)
As of April 30, 2024, 11:54am EST.
Historical Data
In the past 30 trading days, SWX is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-08 | 74.95 | 75.75 | ↑$0.80 (1.07%) | 74.80 | 75.93 | 260.19K |
| 2024-04-05 | 74.22 | 74.54 | ↑$0.32 (0.43%) | 73.61 | 74.92 | 231.98K |
| 2024-04-04 | 76.75 | 74.65 | ↓$2.10 (-2.74%) | 74.23 | 76.75 | 224.55K |
| 2024-04-03 | 75.61 | 76.00 | ↑$0.39 (0.52%) | 75.32 | 76.30 | 346.71K |
| 2024-04-02 | 75.54 | 76.13 | ↑$0.59 (0.78%) | 75.13 | 76.17 | 291.58K |
| 2024-04-01 | 76.05 | 75.58 | ↓$0.47 (-0.62%) | 74.59 | 76.12 | 372.97K |
| 2024-03-28 | 75.18 | 76.13 | ↑$0.95 (1.26%) | 74.80 | 76.25 | 517.02K |
| 2024-03-27 | 73.14 | 74.95 | ↑$1.81 (2.47%) | 72.97 | 74.99 | 633.53K |
| 2024-03-26 | 72.40 | 72.63 | ↑$0.23 (0.32%) | 72.27 | 72.71 | 315.65K |
| 2024-03-25 | 71.94 | 72.28 | ↑$0.34 (0.47%) | 71.66 | 72.60 | 343.16K |
| 2024-03-22 | 72.59 | 71.71 | ↓$0.88 (-1.21%) | 71.41 | 72.59 | 271.07K |
| 2024-03-21 | 71.68 | 71.83 | ↑$0.15 (0.21%) | 71.38 | 72.46 | 325.84K |
| 2024-03-20 | 70.26 | 71.68 | ↑$1.42 (2.02%) | 70.23 | 71.94 | 297.96K |
| 2024-03-19 | 69.98 | 70.53 | ↑$0.55 (0.79%) | 69.98 | 71.04 | 373.02K |
| 2024-03-18 | 70.86 | 69.95 | ↓$0.91 (-1.28%) | 69.77 | 71.26 | 443.77K |
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