NYSE - Delayed Quote USD

Southwest Gas Holdings, Inc. (SWX)

73.18 -0.39 (-0.53%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 73.72 75.06 73.11 73.18 73.18 786,200
Apr 17, 2024 73.64 73.75 72.66 73.57 73.57 481,100
Apr 16, 2024 71.90 73.51 71.42 73.26 73.26 464,600
Apr 15, 2024 72.86 73.32 71.16 72.30 72.30 488,800
Apr 12, 2024 72.97 73.47 72.34 72.86 72.86 780,800
Apr 11, 2024 73.77 73.77 72.22 73.03 73.03 917,900
Apr 10, 2024 73.77 74.12 72.85 73.40 73.40 622,400
Apr 9, 2024 75.76 76.41 74.66 75.15 75.15 583,900
Apr 8, 2024 74.95 75.93 74.80 75.75 75.75 260,200
Apr 5, 2024 74.22 74.92 73.61 74.54 74.54 232,000
Apr 4, 2024 76.75 76.75 74.23 74.65 74.65 224,600
Apr 3, 2024 75.61 76.30 75.32 76.00 76.00 346,700
Apr 2, 2024 75.54 76.17 75.13 76.13 76.13 291,500
Apr 1, 2024 76.05 76.11 74.59 75.58 75.58 373,000
Mar 28, 2024 75.18 76.25 74.80 76.13 76.13 517,000
Mar 27, 2024 73.14 74.99 72.97 74.95 74.95 633,500
Mar 26, 2024 72.40 72.71 72.27 72.63 72.63 315,600
Mar 25, 2024 71.94 72.60 71.66 72.28 72.28 343,200
Mar 22, 2024 72.59 72.59 71.41 71.71 71.71 271,100
Mar 21, 2024 71.68 72.46 71.38 71.83 71.83 325,800
Mar 20, 2024 70.26 71.94 70.22 71.68 71.68 298,000
Mar 19, 2024 69.98 71.04 69.98 70.53 70.53 373,000
Mar 18, 2024 70.86 71.26 69.77 69.95 69.95 443,800
Mar 15, 2024 70.81 71.91 70.76 71.06 71.06 1,586,200
Mar 14, 2024 71.46 71.71 69.75 71.09 71.09 740,900
Mar 13, 2024 73.31 74.01 71.82 71.99 71.99 691,100
Mar 12, 2024 73.85 74.05 72.41 73.41 73.41 360,300
Mar 11, 2024 73.21 74.50 72.65 74.10 74.10 557,000
Mar 8, 2024 74.03 74.27 73.25 74.08 74.08 306,000
Mar 7, 2024 73.31 73.93 72.88 73.80 73.80 332,000
Mar 6, 2024 71.73 72.66 71.72 72.53 72.53 313,600
Mar 5, 2024 70.14 71.61 70.00 71.04 71.04 376,300
Mar 4, 2024 69.61 70.56 69.21 70.13 70.13 433,900
Mar 1, 2024 67.40 69.67 66.94 69.61 69.61 437,500
Feb 29, 2024 67.98 68.32 66.59 68.15 68.15 905,500
Feb 28, 2024 63.55 67.37 62.48 67.07 67.07 594,700
Feb 27, 2024 62.12 62.85 61.37 62.53 62.53 459,900
Feb 26, 2024 62.71 62.71 61.13 61.63 61.63 506,700
Feb 23, 2024 62.08 63.23 62.08 63.21 63.21 550,600
Feb 22, 2024 61.29 62.80 60.88 62.55 62.55 2,265,800
Feb 21, 2024 61.53 62.36 60.97 61.87 61.87 684,900
Feb 20, 2024 59.80 62.00 59.40 61.65 61.65 549,200
Feb 16, 2024 59.70 60.15 58.97 59.78 59.78 277,800
Feb 15, 2024 58.77 60.34 58.77 60.25 60.25 331,700
Feb 14, 2024 0.62 Dividend
Feb 14, 2024 58.12 58.49 57.56 58.29 58.29 326,300
Feb 13, 2024 59.68 59.94 57.85 58.36 57.74 604,100
Feb 12, 2024 59.32 60.58 59.32 60.50 59.86 293,400
Feb 9, 2024 58.44 59.47 58.44 59.12 58.49 311,800
Feb 8, 2024 57.64 58.49 57.55 58.44 57.82 292,900
Feb 7, 2024 58.30 58.54 57.60 57.72 57.11 470,600
Feb 6, 2024 58.56 58.92 58.08 58.33 57.71 316,300
Feb 5, 2024 59.31 59.41 58.25 58.56 57.94 343,700
Feb 2, 2024 59.09 60.10 58.50 60.03 59.39 474,700
Feb 1, 2024 58.95 60.30 58.75 59.93 59.29 665,900
Jan 31, 2024 60.28 60.46 58.55 58.68 58.06 410,700
Jan 30, 2024 60.00 60.40 59.66 60.03 59.39 546,900
Jan 29, 2024 59.34 60.27 59.18 60.17 59.53 363,500
Jan 26, 2024 60.18 60.40 59.20 59.42 58.79 287,500
Jan 25, 2024 59.38 60.03 58.86 59.83 59.19 473,500
Jan 24, 2024 60.89 61.05 58.63 58.66 58.04 280,500
Jan 23, 2024 60.62 60.81 59.81 60.33 59.69 337,900
Jan 22, 2024 60.94 61.42 60.33 60.40 59.76 386,700
Jan 19, 2024 60.60 60.69 59.71 60.51 59.87 359,400
Jan 18, 2024 60.53 60.71 59.82 60.34 59.70 295,000
Jan 17, 2024 60.10 61.36 60.00 60.75 60.10 372,500
Jan 16, 2024 61.30 61.59 60.79 60.80 60.15 495,500
Jan 12, 2024 62.47 62.68 61.60 61.93 61.27 235,000
Jan 11, 2024 63.14 63.34 61.43 61.69 61.03 447,100
Jan 10, 2024 62.99 63.57 62.35 63.55 62.87 310,800
Jan 9, 2024 64.03 64.45 62.85 63.13 62.46 426,100
Jan 8, 2024 63.75 65.11 63.42 64.65 63.96 321,400
Jan 5, 2024 63.83 64.76 63.28 63.74 63.06 290,300
Jan 4, 2024 64.52 64.52 63.74 64.20 63.52 414,900
Jan 3, 2024 64.02 64.41 63.39 64.16 63.48 500,700
Jan 2, 2024 63.14 64.78 63.14 64.02 63.34 234,200
Dec 29, 2023 63.48 63.79 63.17 63.35 62.68 257,400
Dec 28, 2023 63.62 64.18 63.32 63.89 63.21 278,300
Dec 27, 2023 64.32 64.32 63.57 63.83 63.15 268,500
Dec 26, 2023 64.32 64.78 64.03 64.09 63.41 253,700
Dec 22, 2023 63.35 64.63 63.35 64.33 63.65 411,300
Dec 21, 2023 63.27 63.91 62.31 63.00 62.33 369,200
Dec 20, 2023 64.25 65.12 62.77 62.98 62.31 452,600
Dec 19, 2023 63.74 64.81 63.74 64.48 63.79 376,600
Dec 18, 2023 63.66 64.07 63.24 63.36 62.69 339,100
Dec 15, 2023 64.55 64.55 62.14 63.24 62.57 1,116,400
Dec 14, 2023 64.44 65.29 64.13 64.49 63.80 493,900
Dec 13, 2023 60.70 63.73 60.41 63.53 62.86 473,500
Dec 12, 2023 60.86 61.32 60.47 60.90 60.25 409,900
Dec 11, 2023 60.71 61.17 60.41 61.05 60.40 409,300
Dec 8, 2023 61.33 61.82 60.95 61.03 60.38 261,300
Dec 7, 2023 61.43 62.08 60.93 61.26 60.61 263,300
Dec 6, 2023 61.00 62.20 60.66 61.59 60.94 263,200
Dec 5, 2023 60.88 61.00 60.18 60.79 60.14 259,700
Dec 4, 2023 60.10 61.48 60.10 60.95 60.30 267,200
Dec 1, 2023 58.88 60.64 58.76 60.31 59.67 344,400
Nov 30, 2023 59.73 60.25 59.01 59.11 58.48 482,400
Nov 29, 2023 60.78 61.33 59.09 59.58 58.95 470,200
Nov 28, 2023 59.76 60.91 59.37 60.76 60.11 418,400
Nov 27, 2023 59.87 60.67 59.52 60.04 59.40 263,300
Nov 24, 2023 60.13 60.34 59.79 60.06 59.42 104,400
Nov 22, 2023 59.53 60.02 59.00 59.98 59.34 311,400
Nov 21, 2023 59.63 59.63 58.62 59.23 58.60 252,400
Nov 20, 2023 59.93 59.96 59.06 59.71 59.08 242,600
Nov 17, 2023 60.40 60.67 59.79 60.03 59.39 311,600
Nov 16, 2023 61.80 62.46 59.96 60.00 59.36 295,700
Nov 15, 2023 61.16 61.62 60.92 61.43 60.78 393,700
Nov 14, 2023 0.62 Dividend
Nov 14, 2023 59.68 61.54 59.65 61.31 60.66 810,100
Nov 13, 2023 57.61 59.05 57.03 58.75 57.51 640,700
Nov 10, 2023 58.58 58.58 57.58 57.76 56.54 364,200
Nov 9, 2023 59.37 59.47 57.41 58.25 57.02 696,400
Nov 8, 2023 60.08 61.29 59.05 59.14 57.89 520,800
Nov 7, 2023 59.77 59.79 59.15 59.32 58.07 313,900
Nov 6, 2023 60.98 61.25 59.75 59.93 58.67 432,600
Nov 3, 2023 60.50 61.62 60.23 61.52 60.22 381,700
Nov 2, 2023 58.30 59.55 58.30 59.50 58.25 617,100
Nov 1, 2023 58.69 58.90 57.45 58.01 56.79 804,800
Oct 31, 2023 56.84 58.65 56.84 58.61 57.38 588,500
Oct 30, 2023 57.46 57.80 56.17 56.95 55.75 536,300
Oct 27, 2023 56.86 56.98 56.40 56.97 55.77 704,900
Oct 26, 2023 57.39 57.52 56.68 56.97 55.77 320,700
Oct 25, 2023 56.69 57.56 56.18 57.16 55.96 517,400
Oct 24, 2023 57.98 57.98 56.24 57.20 56.00 376,900
Oct 23, 2023 57.11 57.53 56.76 57.14 55.94 548,400
Oct 20, 2023 58.02 58.11 57.42 57.57 56.36 576,100
Oct 19, 2023 58.01 58.61 57.70 57.92 56.70 456,300
Oct 18, 2023 58.78 58.80 57.86 58.26 57.03 509,600
Oct 17, 2023 59.88 61.16 58.90 59.05 57.81 603,600
Oct 16, 2023 58.12 59.19 57.92 59.08 57.84 591,800
Oct 13, 2023 58.68 58.68 57.46 57.59 56.38 366,300
Oct 12, 2023 58.77 59.00 57.48 58.48 57.25 495,800
Oct 11, 2023 59.43 59.63 58.69 58.89 57.65 515,400
Oct 10, 2023 58.95 59.68 58.83 59.36 58.11 547,700
Oct 9, 2023 58.22 59.38 58.01 59.14 57.89 333,400
Oct 6, 2023 57.98 58.67 57.21 58.47 57.24 283,500
Oct 5, 2023 58.65 58.98 58.08 58.60 57.37 367,500
Oct 4, 2023 59.36 59.72 58.42 59.01 57.77 488,200
Oct 3, 2023 58.79 59.65 58.50 59.36 58.11 575,000
Oct 2, 2023 60.24 60.26 58.64 59.13 57.88 518,400
Sep 29, 2023 60.38 61.58 60.14 60.41 59.14 473,300
Sep 28, 2023 62.71 62.96 59.73 59.80 58.54 535,000
Sep 27, 2023 62.08 62.91 61.98 62.50 61.18 486,300
Sep 26, 2023 62.34 63.10 61.92 62.11 60.80 444,400
Sep 25, 2023 62.22 62.64 62.00 62.44 61.12 380,000
Sep 22, 2023 61.86 62.46 61.59 62.36 61.05 591,200
Sep 21, 2023 62.97 63.09 61.96 62.00 60.69 361,800
Sep 20, 2023 62.94 63.50 62.63 63.02 61.69 363,900
Sep 19, 2023 63.41 63.79 62.61 62.70 61.38 486,700
Sep 18, 2023 63.74 63.74 62.37 63.25 61.92 397,800
Sep 15, 2023 63.13 64.09 62.75 63.89 62.54 1,943,100
Sep 14, 2023 63.51 64.36 63.34 63.51 62.17 590,800
Sep 13, 2023 62.53 63.18 62.26 63.04 61.71 459,700
Sep 12, 2023 61.51 62.09 61.06 62.00 60.69 434,800
Sep 11, 2023 61.15 61.80 61.08 61.45 60.16 434,700
Sep 8, 2023 60.73 61.02 59.94 60.93 59.65 386,900
Sep 7, 2023 60.50 61.12 59.84 60.50 59.23 608,900
Sep 6, 2023 60.58 60.74 60.01 60.22 58.95 296,100
Sep 5, 2023 62.08 62.20 60.37 60.79 59.51 604,700
Sep 1, 2023 62.29 62.55 61.74 62.16 60.85 425,200
Aug 31, 2023 63.23 63.23 61.80 61.93 60.63 398,500
Aug 30, 2023 63.57 64.19 62.82 62.83 61.51 391,200
Aug 29, 2023 64.37 64.43 63.47 63.57 62.23 278,300
Aug 28, 2023 64.41 65.09 64.10 64.23 62.88 283,800
Aug 25, 2023 64.10 64.44 63.41 63.89 62.54 181,000
Aug 24, 2023 63.46 64.74 63.46 63.86 62.51 197,800
Aug 23, 2023 63.82 64.11 63.29 64.08 62.73 297,700
Aug 22, 2023 63.67 64.04 63.26 63.41 62.07 254,100
Aug 21, 2023 63.26 63.95 62.65 63.86 62.51 244,000
Aug 18, 2023 63.32 64.02 63.21 63.31 61.98 835,000
Aug 17, 2023 64.98 65.19 63.41 63.44 62.10 293,600
Aug 16, 2023 64.49 65.29 64.15 64.83 63.46 286,800
Aug 15, 2023 64.56 65.01 64.02 64.21 62.86 337,900
Aug 14, 2023 0.62 Dividend
Aug 14, 2023 64.53 64.96 63.69 64.93 63.56 357,000
Aug 11, 2023 65.98 65.98 65.08 65.27 63.29 345,200
Aug 10, 2023 67.52 67.87 64.93 65.84 63.84 436,000
Aug 9, 2023 64.19 68.03 64.01 67.46 65.41 671,000
Aug 8, 2023 64.30 64.45 63.05 63.87 61.93 443,000
Aug 7, 2023 64.13 65.05 64.05 64.36 62.41 353,400
Aug 4, 2023 64.40 65.07 63.97 64.14 62.19 431,500
Aug 3, 2023 65.32 65.37 64.50 64.67 62.71 687,500
Aug 2, 2023 65.26 65.76 64.61 65.35 63.37 372,700
Aug 1, 2023 65.90 66.40 65.61 65.89 63.89 356,000
Jul 31, 2023 66.10 66.65 65.73 65.94 63.94 327,400
Jul 28, 2023 65.94 66.31 65.69 65.82 63.82 283,700
Jul 27, 2023 67.59 67.59 65.49 65.67 63.68 365,100
Jul 26, 2023 66.17 67.44 66.17 67.34 65.30 250,600
Jul 25, 2023 66.18 67.12 65.93 66.59 64.57 247,600
Jul 24, 2023 65.75 66.67 65.24 66.33 64.32 460,200
Jul 21, 2023 66.10 66.49 65.68 65.70 63.71 462,900
Jul 20, 2023 65.00 66.13 64.32 65.80 63.80 418,900
Jul 19, 2023 64.33 64.89 64.17 64.76 62.79 313,600
Jul 18, 2023 63.91 64.88 62.60 63.87 61.93 278,700
Jul 17, 2023 64.38 64.61 63.41 63.79 61.85 369,000
Jul 14, 2023 64.94 64.94 63.69 64.44 62.48 263,000
Jul 13, 2023 64.82 65.49 64.66 65.17 63.19 320,000
Jul 12, 2023 65.91 66.08 64.95 64.97 63.00 466,900
Jul 11, 2023 64.07 65.08 63.86 65.05 63.07 507,800
Jul 10, 2023 63.70 64.52 63.65 63.83 61.89 324,300
Jul 7, 2023 63.45 64.12 63.13 63.58 61.65 371,000
Jul 6, 2023 63.61 64.08 63.44 63.87 61.93 525,700
Jul 5, 2023 63.80 65.16 63.50 64.29 62.34 291,300
Jul 3, 2023 63.18 64.41 63.18 63.84 61.90 148,800
Jun 30, 2023 63.56 63.84 62.94 63.65 61.72 371,600
Jun 29, 2023 62.46 63.85 62.45 63.37 61.45 389,600
Jun 28, 2023 63.16 63.16 62.10 62.45 60.55 297,500
Jun 27, 2023 62.35 63.88 62.20 63.49 61.56 485,700
Jun 26, 2023 61.27 63.00 61.24 62.19 60.30 453,400
Jun 23, 2023 60.96 61.58 60.30 60.92 59.07 1,293,400
Jun 22, 2023 62.96 63.02 61.04 61.25 59.39 516,500
Jun 21, 2023 63.90 63.90 62.53 62.84 60.93 526,000
Jun 20, 2023 64.00 64.78 63.16 64.07 62.12 335,800
Jun 16, 2023 64.89 65.02 63.72 64.11 62.16 1,054,500
Jun 15, 2023 63.70 64.03 63.32 63.98 62.04 469,000
Jun 14, 2023 63.21 64.06 63.21 63.65 61.72 521,700
Jun 13, 2023 62.59 63.75 62.40 63.30 61.38 524,800
Jun 12, 2023 61.95 63.01 61.94 62.89 60.98 497,700
Jun 9, 2023 62.54 62.54 61.60 62.25 60.36 441,900
Jun 8, 2023 62.39 62.65 61.48 62.44 60.54 280,900
Jun 7, 2023 61.00 63.17 60.63 62.70 60.80 558,500
Jun 6, 2023 59.25 61.18 59.25 60.76 58.92 447,800
Jun 5, 2023 59.55 60.45 58.72 59.15 57.35 300,200
Jun 2, 2023 58.00 59.93 57.93 59.88 58.06 455,600
Jun 1, 2023 58.66 58.66 57.80 58.00 56.24 457,900
May 31, 2023 58.94 59.26 58.17 58.53 56.75 689,100
May 30, 2023 58.87 59.20 58.30 58.99 57.20 572,600
May 26, 2023 57.09 58.38 57.09 58.33 56.56 424,100
May 25, 2023 58.31 58.31 56.43 57.20 55.46 1,045,600
May 24, 2023 58.07 58.41 57.58 58.03 56.27 660,500
May 23, 2023 58.08 58.89 57.89 58.06 56.30 667,000
May 22, 2023 57.44 58.15 56.39 57.93 56.17 763,200
May 19, 2023 57.63 58.04 56.96 57.44 55.70 637,900
May 18, 2023 56.21 57.25 55.79 57.09 55.36 420,200
May 17, 2023 56.02 56.68 55.83 56.63 54.91 362,400
May 16, 2023 55.82 56.21 55.50 55.77 54.08 291,200
May 15, 2023 56.42 56.47 55.39 55.80 54.11 232,500
May 12, 2023 0.62 Dividend
May 12, 2023 56.31 56.57 55.13 56.30 54.59 602,900
May 11, 2023 56.97 56.97 55.70 56.49 54.17 350,800
May 10, 2023 56.50 57.24 56.15 57.22 54.87 434,200
May 9, 2023 56.63 56.97 55.06 55.78 53.49 639,200
May 8, 2023 56.41 56.64 55.67 56.15 53.85 403,800
May 5, 2023 54.53 56.31 54.53 56.27 53.96 551,700
May 4, 2023 54.71 54.94 53.79 54.02 51.80 678,400
May 3, 2023 54.54 56.12 54.53 55.15 52.89 629,700
May 2, 2023 56.25 56.26 54.13 54.16 51.94 546,000
May 1, 2023 56.35 57.34 56.15 56.46 54.14 384,400
Apr 28, 2023 56.62 56.76 55.91 56.00 53.70 472,000
Apr 27, 2023 55.07 56.36 54.74 56.35 54.04 537,700
Apr 26, 2023 55.88 56.11 54.54 55.00 52.74 444,400
Apr 25, 2023 57.15 57.45 56.15 56.22 53.91 291,500
Apr 24, 2023 57.63 57.99 57.25 57.60 55.24 582,800
Apr 21, 2023 57.52 58.04 57.07 57.48 55.12 372,700
Apr 20, 2023 58.06 58.09 56.60 57.10 54.76 1,039,400
Apr 19, 2023 57.67 58.22 57.41 58.04 55.66 739,400

Related Tickers

OGS ONE Gas, Inc.
62.29
+1.37%
 
CTRI Centuri Holdings, Inc.
23.13
+10.14%
 
CPK Chesapeake Utilities Corporation
102.51
+1.75%
 
ATO Atmos Energy Corporation
114.57
+0.01%
 
NWN Northwest Natural Holding Company
36.59
+1.95%
 
NJR New Jersey Resources Corporation
42.19
+1.54%
 
SR Spire Inc.
59.40
+2.10%
 
UGI UGI Corporation
23.79
+0.38%
 
NI NiSource Inc.
27.40
+0.92%
 
BKH Black Hills Corporation
52.46
+1.41%