Southwest Gas Holdings Inc (SWX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 2.03691045796 | 73.15 | 75.09 | 72.89 | 430160 | 74.01877092 | CS |
| 4 | 2.24 | 3.09392265193 | 72.4 | 75.09 | 67.61 | 368823 | 71.95468506 | CS |
| 12 | 4.99 | 7.16439339555 | 69.65 | 76.02 | 64.31 | 346430 | 72.15226237 | CS |
| 26 | 2.7 | 3.75312760634 | 71.94 | 78.465 | 64.31 | 367860 | 73.42776696 | CS |
| 52 | 12.42 | 19.9614271938 | 62.22 | 78.465 | 56.17 | 410316 | 67.2311563 | CS |
| 156 | 7.02 | 10.3815439219 | 67.62 | 95.62 | 53.79 | 479164 | 69.74791855 | CS |
| 260 | -16.15 | -17.7883026765 | 90.79 | 95.62 | 45.68 | 443097 | 69.58407793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 74.68 | 0.74 | 1.00 | 74.38 | 74.85 | 73.91 | 362915 |
| 1726872000 | 73.94 | -0.3 | -0.40 | 73.72 | 74.37 | 72.95 | 777829 |
| 1726785600 | 74.24 | 0.83 | 1.13 | 73.94 | 74.37 | 73.15 | 441419 |
| 1726699200 | 73.41 | -0.35 | -0.47 | 73.43 | 74.625 | 73.175 | 366259 |
| 1726612800 | 73.76 | 0.72 | 0.99 | 73.54 | 73.97 | 72.89 | 213293 |
| 1726526400 | 73.04 | 0.77 | 1.07 | 72.55 | 73.33 | 71.69 | 352051 |
| 1726267200 | 72.27 | 2.36 | 3.38 | 70.39 | 72.32 | 69.95 | 385757 |
| 1726180800 | 69.91 | 0.32 | 0.46 | 69.88 | 70.15 | 68.98 | 232313 |
| 1726094400 | 69.59 | -0.97 | -1.37 | 70.13 | 70.18 | 69.1 | 339310 |
| 1726008000 | 70.56 | 2.4 | 3.52 | 68.36 | 70.675 | 68.285 | 289779 |
| 1725921600 | 68.16 | -0.33 | -0.48 | 68.43 | 68.43 | 67.61 | 359597 |
| 1725662400 | 68.49 | -1.62 | -2.31 | 70.34 | 70.43 | 68.42 | 378571 |
| 1725576000 | 70.11 | -1.05 | -1.48 | 71.58 | 71.71 | 69.84 | 345200 |
| 1725489600 | 71.16 | -0.66 | -0.92 | 71.66 | 72.01 | 71.02 | 362475 |
| 1725403200 | 71.82 | -0.9 | -1.24 | 72.18 | 72.71 | 71.52 | 298811 |
| 1725057600 | 72.72 | 1.06 | 1.48 | 71.69 | 72.9 | 71.3857 | 353184 |
| 1724971200 | 71.66 | -0.02 | -0.03 | 72.27 | 72.27 | 71.41 | 205181 |
| 1724884800 | 71.68 | -0.75 | -1.04 | 72.41 | 73.235 | 71.59 | 414598 |
| 1724798400 | 72.43 | -0.38 | -0.52 | 72.4 | 72.985 | 72.03 | 560258 |
| 1724712000 | 72.81 | 1.05 | 1.46 | 71.89 | 73.28 | 71.61 | 371755 |
| 1724452800 | 71.76 | 0.37 | 0.52 | 71.83 | 72.06 | 71.215 | 308894 |
| 1724366400 | 71.39 | -0.26 | -0.36 | 71.47 | 71.995 | 71.13 | 264699 |
| 1724280000 | 71.65 | 0.01 | 0.01 | 71.95 | 72.3 | 71.15 | 316331 |
| 1724193600 | 71.64 | 0.11 | 0.15 | 71.35 | 71.71 | 70.79 | 310743 |
| 1724107200 | 71.53 | 0.28 | 0.39 | 71.25 | 71.89 | 71.0001 | 229507 |
| 1723848000 | 71.25 | 0.67 | 0.95 | 70.63 | 71.29 | 70.13 | 359217 |
| 1723761600 | 70.58 | -1.36 | -1.89 | 71.34 | 71.74 | 70.15 | 386744 |
| 1723675200 | 71.94 | 0.07 | 0.10 | 71.87 | 72.09 | 71.38 | 178535 |
| 1723588800 | 71.87 | 0.97 | 1.37 | 71.57 | 71.96 | 70.535 | 334188 |
| 1723502400 | 70.9 | -0.57 | -0.80 | 71.52 | 71.57 | 70.25 | 170333 |
| 1723243200 | 71.47 | 0.24 | 0.34 | 70.6 | 71.58 | 70.465 | 254104 |
| 1723156800 | 71.23 | 0.51 | 0.72 | 70.75 | 71.495 | 70.15 | 275856 |
| 1723070400 | 70.72 | 0.8 | 1.14 | 70.86 | 71.39 | 69.76 | 346403 |
| 1722984000 | 69.92 | -1.54 | -2.16 | 64.31 | 72.99 | 64.31 | 1029582 |
| 1722897600 | 71.46 | -2.56 | -3.46 | 72.36 | 73.45 | 70.6 | 476382 |
| 1722638400 | 74.02 | 0.22 | 0.30 | 73.8 | 74.08 | 72.1854 | 415770 |
| 1722552000 | 73.8 | -0.36 | -0.49 | 74.45 | 74.71 | 72 | 458097 |
| 1722465600 | 74.16 | 0.52 | 0.71 | 73.97 | 75.44 | 73.64 | 414581 |
| 1722379200 | 73.64 | 1.14 | 1.57 | 72.6 | 73.66 | 72.09 | 418637 |
| 1722292800 | 72.5 | -3.37 | -4.44 | 75.89 | 75.89 | 72.39 | 468116 |
| 1722033600 | 75.87 | 1.21 | 1.62 | 75.7 | 76.02 | 74.76 | 204947 |
| 1721947200 | 74.66 | 0.85 | 1.15 | 74.32 | 75.87 | 74.0244 | 308180 |
| 1721860800 | 73.81 | -2.06 | -2.72 | 75.29 | 75.69 | 73.77 | 264028 |
| 1721774400 | 75.87 | 1.86 | 2.51 | 74.01 | 75.91 | 72.74 | 315979 |
| 1721688000 | 74.01 | 0.07 | 0.09 | 73.94 | 74.31 | 72.91 | 294251 |
| 1721428800 | 73.94 | 0.38 | 0.52 | 73.71 | 74.04 | 72.81 | 272212 |
| 1721342400 | 73.56 | -0.25 | -0.34 | 73.45 | 74.91 | 73.25 | 318738 |
| 1721256000 | 73.81 | 0.03 | 0.04 | 73.83 | 75.685 | 73.61 | 539859 |
| 1721169600 | 73.78 | 1.29 | 1.78 | 72.99 | 73.9 | 71.75 | 402233 |
| 1721083200 | 72.49 | 0.25 | 0.35 | 72.39 | 73.14 | 72.14 | 378357 |
| 1720824000 | 72.24 | 0.07 | 0.10 | 72.79 | 73.38 | 72.22 | 296998 |
| 1720737600 | 72.17 | 0.95 | 1.33 | 72.28 | 73.42 | 71.92 | 345378 |
| 1720651200 | 71.22 | 1.06 | 1.51 | 70.61 | 71.53 | 70.27 | 292611 |
| 1720564800 | 70.16 | 0.16 | 0.23 | 70 | 70.5 | 69.33 | 290315 |
| 1720478400 | 70 | -0.41 | -0.58 | 70.63 | 71.19 | 69.9 | 253474 |
| 1720219200 | 70.41 | -0.98 | -1.37 | 71.18 | 71.54 | 70.33 | 228480 |
| 1720040640 | 71.39 | 0.58 | 0.82 | 71.17 | 71.54 | 70.86 | 165145 |
| 1719960000 | 70.81 | 1.56 | 2.25 | 69.65 | 71.013 | 69.15 | 330783 |
| 1719873600 | 69.25 | -3.15 | -4.35 | 70.72 | 70.99 | 68.64 | 484326 |
| 1719614400 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
| 1719528000 | 72.4 | -1.43 | -1.94 | 73.91 | 73.91 | 71.57 | 427862 |
| 1719441600 | 73.83 | 0.1 | 0.14 | 73.4 | 74.05 | 73.04 | 235450 |
| 1719355200 | 73.73 | -1.04 | -1.39 | 74.77 | 74.77 | 73.47 | 164937 |
| 1719268800 | 74.77 | 1.23 | 1.67 | 73.8 | 75.305 | 73.725 | 224027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
