Southwest Gas Holdings Inc (SWX) Historical Stock Data
77.47 ↑1.21 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWX is down -0.03% a day on average. There have been 18 days where Southwest Gas Holdings Inc closed green and 12 days where SWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 77.03 | 77.47 | ↑$0.44 (0.57%) | 76.49 | 77.61 | 352.84K |
| 2024-11-20 | 78.50 | 76.26 | ↓$2.24 (-2.85%) | 75.49 | 78.59 | 544.59K |
| 2024-11-19 | 77.44 | 79.11 | ↑$1.67 (2.16%) | 77.33 | 79.20 | 307.27K |
| 2024-11-18 | 76.87 | 77.43 | ↑$0.56 (0.73%) | 76.04 | 77.95 | 190.16K |
| 2024-11-15 | 76.41 | 76.49 | ↑$0.08 (0.10%) | 75.93 | 77.32 | 276.08K |
| 2024-11-14 | 77.02 | 76.28 | ↓$0.74 (-0.96%) | 76.07 | 77.34 | 254.12K |
| 2024-11-13 | 78.14 | 76.64 | ↓$1.50 (-1.92%) | 76.59 | 78.40 | 224.57K |
| 2024-11-12 | 77.30 | 77.62 | ↑$0.32 (0.41%) | 77.30 | 78.59 | 315.15K |
| 2024-11-11 | 75.37 | 77.10 | ↑$1.73 (2.30%) | 74.76 | 77.29 | 277.09K |
| 2024-11-08 | 73.49 | 75.01 | ↑$1.52 (2.07%) | 73.41 | 75.69 | 264.96K |
| 2024-11-07 | 73.40 | 73.38 | ↓$0.02 (-0.03%) | 72.36 | 73.88 | 345.55K |
| 2024-11-06 | 76.73 | 73.65 | ↓$3.08 (-4.01%) | 72.66 | 79.03 | 635.74K |
| 2024-11-05 | 71.57 | 73.63 | ↑$2.06 (2.88%) | 71.03 | 73.81 | 316.81K |
| 2024-11-04 | 71.77 | 71.84 | ↑$0.07 (0.10%) | 71.49 | 72.88 | 232.27K |
| 2024-11-01 | 73.34 | 72.05 | ↓$1.29 (-1.76%) | 71.76 | 73.66 | 189.53K |
| 2024-10-31 | 73.48 | 73.25 | ↓$0.23 (-0.31%) | 73.22 | 74.14 | 242.56K |
| 2024-10-30 | 73.51 | 73.59 | ↑$0.08 (0.11%) | 73.15 | 74.91 | 299.19K |
| 2024-10-29 | 74.06 | 73.10 | ↓$0.96 (-1.30%) | 71.45 | 74.06 | 431.27K |
| 2024-10-28 | 74.24 | 74.70 | ↑$0.46 (0.62%) | 73.98 | 75.09 | 176.42K |
| 2024-10-25 | 74.89 | 73.56 | ↓$1.33 (-1.78%) | 73.53 | 74.96 | 143.27K |
| 2024-10-24 | 74.29 | 74.37 | ↑$0.08 (0.11%) | 74.15 | 74.90 | 177.44K |
| 2024-10-23 | 73.94 | 74.30 | ↑$0.36 (0.49%) | 73.59 | 74.33 | 234.54K |
| 2024-10-22 | 73.26 | 74.05 | ↑$0.79 (1.08%) | 72.85 | 74.23 | 260.51K |
| 2024-10-21 | 74.47 | 73.65 | ↓$0.82 (-1.10%) | 73.65 | 74.77 | 297.31K |
| 2024-10-18 | 74.83 | 74.52 | ↓$0.31 (-0.41%) | 74.20 | 75.08 | 313.17K |
| 2024-10-17 | 76.60 | 74.96 | ↓$1.64 (-2.14%) | 74.88 | 76.60 | 236.10K |
| 2024-10-16 | 75.74 | 76.59 | ↑$0.85 (1.12%) | 75.74 | 76.84 | 343.20K |
| 2024-10-15 | 74.59 | 75.10 | ↑$0.51 (0.68%) | 74.59 | 76.20 | 266.51K |
| 2024-10-14 | 74.28 | 74.42 | ↑$0.14 (0.19%) | 74.19 | 75.22 | 232.85K |
| 2024-10-11 | 72.83 | 74.33 | ↑$1.50 (2.06%) | 72.83 | 74.51 | 117.15K |
Create an account or log in to view more rows.
$SWX red day ahead
$SWX slap the ask.
$SWX unstoppable up wow
$SWX more shorts the better idc
$SWX Bears get cremated today
$SWX i'm out of slaps for the day
$SWX had to buy calls
$SWX we need more volume
$SWX Awaiting buy signal..
$SWX tomorrow will be an explosion day
I believe it!