Southwest Gas Holdings Inc (SWX) Historical Stock Data
69.65 ↑0.08 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWX is down -0.31% a day on average. There have been 11 days where Southwest Gas Holdings Inc closed green and 19 days where SWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 69.14 | 69.65 | ↑$0.51 (0.74%) | 68.74 | 70.55 | 882.09K |
| 2024-12-19 | 68.02 | 69.57 | ↑$1.55 (2.28%) | 68.02 | 69.93 | 457.17K |
| 2024-12-18 | 70.81 | 67.87 | ↓$2.94 (-4.15%) | 67.69 | 71.12 | 309.72K |
| 2024-12-17 | 71.73 | 70.83 | ↓$0.90 (-1.25%) | 70.42 | 72.10 | 431.60K |
| 2024-12-16 | 72.67 | 72.20 | ↓$0.47 (-0.65%) | 72.02 | 73.28 | 368.85K |
| 2024-12-13 | 73.50 | 72.85 | ↓$0.65 (-0.88%) | 72.64 | 73.90 | 277.08K |
| 2024-12-12 | 75.20 | 74.18 | ↓$1.02 (-1.36%) | 74.02 | 75.52 | 181.06K |
| 2024-12-11 | 74.99 | 75.14 | ↑$0.15 (0.20%) | 74.72 | 75.62 | 400.57K |
| 2024-12-10 | 75.13 | 74.78 | ↓$0.35 (-0.47%) | 74.53 | 75.61 | 274.13K |
| 2024-12-09 | 76.02 | 75.13 | ↓$0.89 (-1.17%) | 75.01 | 76.29 | 237.01K |
| 2024-12-06 | 76.59 | 75.63 | ↓$0.96 (-1.25%) | 75.06 | 76.72 | 317.31K |
| 2024-12-05 | 76.87 | 76.48 | ↓$0.39 (-0.51%) | 76.10 | 77.07 | 243.39K |
| 2024-12-04 | 77.69 | 77.04 | ↓$0.65 (-0.84%) | 76.90 | 78.05 | 302.14K |
| 2024-12-03 | 78.78 | 78.00 | ↓$0.78 (-0.99%) | 77.86 | 78.78 | 248.40K |
| 2024-12-02 | 78.18 | 78.16 | ↓$0.02 (-0.03%) | 77.27 | 78.90 | 305.91K |
| 2024-11-29 | 79.01 | 78.16 | ↓$0.85 (-1.08%) | 78.01 | 79.68 | 364.02K |
| 2024-11-27 | 78.58 | 78.30 | ↓$0.28 (-0.36%) | 78.20 | 79.60 | 293.98K |
| 2024-11-26 | 78.97 | 78.07 | ↓$0.90 (-1.14%) | 77.81 | 79.29 | 313.41K |
| 2024-11-25 | 77.80 | 79.16 | ↑$1.36 (1.75%) | 77.80 | 80.29 | 531.21K |
| 2024-11-22 | 78.06 | 77.51 | ↓$0.55 (-0.70%) | 77.09 | 78.50 | 347.41K |
| 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 |
Create an account or log in to view more rows.
$SWX Momentum is building...
$SWX I still don’t wanna buy it
$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