Southwest Gas Holdings Inc (SWX) Historical Stock Data
68.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWX is up 0.19% a day on average. There have been 16 days where Southwest Gas Holdings Inc closed green and 14 days where SWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 68.14 | 68.08 | ↓$0.06 (-0.09%) | 66.93 | 68.45 | 563.50K |
| 2025-05-13 | 69.95 | 68.10 | ↓$1.85 (-2.64%) | 67.46 | 70.17 | 530.56K |
| 2025-05-12 | 70.77 | 69.80 | ↓$0.97 (-1.37%) | 69.70 | 74.29 | 845.77K |
| 2025-05-09 | 76.15 | 75.68 | ↓$0.47 (-0.62%) | 75.00 | 76.32 | 383.89K |
| 2025-05-08 | 76.53 | 75.95 | ↓$0.58 (-0.76%) | 75.42 | 77.02 | 640.48K |
| 2025-05-07 | 73.51 | 76.44 | ↑$2.93 (3.99%) | 73.51 | 77.21 | 602.01K |
| 2025-05-06 | 73.32 | 73.69 | ↑$0.37 (0.50%) | 72.45 | 74.03 | 358.38K |
| 2025-05-05 | 73.38 | 73.04 | ↓$0.34 (-0.46%) | 72.81 | 73.89 | 331.70K |
| 2025-05-02 | 73.52 | 74.06 | ↑$0.54 (0.73%) | 72.98 | 74.21 | 296.70K |
| 2025-05-01 | 72.21 | 73.30 | ↑$1.09 (1.51%) | 71.30 | 73.72 | 393.88K |
| 2025-04-30 | 72.79 | 72.21 | ↓$0.58 (-0.80%) | 70.63 | 72.85 | 417.41K |
| 2025-04-29 | 72.47 | 72.87 | ↑$0.40 (0.55%) | 72.23 | 73.11 | 275.08K |
| 2025-04-28 | 72.35 | 72.75 | ↑$0.40 (0.55%) | 72.18 | 73.06 | 230.44K |
| 2025-04-25 | 72.96 | 72.54 | ↓$0.42 (-0.58%) | 72.20 | 73.06 | 213.14K |
| 2025-04-24 | 73.72 | 73.22 | ↓$0.50 (-0.68%) | 72.69 | 73.72 | 316.22K |
| 2025-04-23 | 73.00 | 72.59 | ↓$0.41 (-0.56%) | 72.02 | 73.95 | 367.36K |
| 2025-04-22 | 72.59 | 73.09 | ↑$0.50 (0.69%) | 72.47 | 73.70 | 300.41K |
| 2025-04-21 | 73.41 | 72.13 | ↓$1.28 (-1.74%) | 71.55 | 73.49 | 213.02K |
| 2025-04-17 | 73.18 | 73.61 | ↑$0.43 (0.59%) | 73.18 | 74.67 | 247.58K |
| 2025-04-16 | 73.10 | 73.26 | ↑$0.16 (0.22%) | 72.82 | 74.03 | 317.89K |
| 2025-04-15 | 72.16 | 72.82 | ↑$0.66 (0.91%) | 72.16 | 73.43 | 318.21K |
| 2025-04-14 | 71.44 | 72.08 | ↑$0.64 (0.90%) | 71.25 | 72.57 | 283.58K |
| 2025-04-11 | 69.53 | 71.09 | ↑$1.56 (2.24%) | 68.81 | 71.72 | 487.79K |
| 2025-04-10 | 69.23 | 69.52 | ↑$0.29 (0.42%) | 68.46 | 70.60 | 460.47K |
| 2025-04-09 | 66.50 | 70.18 | ↑$3.68 (5.53%) | 64.83 | 70.97 | 674.27K |
| 2025-04-08 | 68.38 | 67.11 | ↓$1.27 (-1.86%) | 66.14 | 69.49 | 666.07K |
| 2025-04-07 | 67.62 | 66.91 | ↓$0.71 (-1.05%) | 64.69 | 69.63 | 0.95M |
| 2025-04-04 | 70.77 | 68.90 | ↓$1.87 (-2.64%) | 67.58 | 71.48 | 797.41K |
| 2025-04-03 | 72.21 | 72.25 | ↑$0.04 (0.06%) | 71.53 | 72.96 | 538.93K |
| 2025-04-02 | 71.56 | 73.17 | ↑$1.61 (2.25%) | 71.33 | 73.33 | 424.97K |
Create an account or log in to view more rows.
$SWX wow. The volume is so low today. Unreal
$SWX come on I wana jump up and down
$SWX good place to average up
$SWX let’s buy NOW!!!
$SWX always with good potential for a long term Hodl
$SWX Momentum is building...
$SWX I still don’t wanna buy it
$SWX red day ahead
$SWX slap the ask.
$SWX unstoppable up wow