Southwest Gas Holdings Inc (SWX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 2.7269027269 | 73.71 | 75.95 | 72.74 | 290930 | 74.50233664 | CS |
| 4 | 5 | 7.07013574661 | 70.72 | 75.95 | 68.64 | 321186 | 72.46474453 | CS |
| 12 | -0.3 | -0.394632991318 | 76.02 | 78.465 | 68.64 | 310094 | 74.37785085 | CS |
| 26 | 15.54 | 25.8225324028 | 60.18 | 78.465 | 57.51 | 410298 | 70.64303979 | CS |
| 52 | 9.55 | 14.4325222911 | 66.17 | 78.465 | 56.17 | 419333 | 65.9020063 | CS |
| 156 | 5.1 | 7.2217502124 | 70.62 | 95.62 | 53.79 | 480201 | 69.63438291 | CS |
| 260 | -12.7 | -14.3632662294 | 88.42 | 95.62 | 45.68 | 438697 | 69.82292728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 74.66 | 0.85 | 1.15 | 74.32 | 75.87 | 74.0244 | 306011 |
| 1721860800 | 73.81 | -2.06 | -2.72 | 75.42 | 75.69 | 73.77 | 259595 |
| 1721774400 | 75.87 | 2.09 | 2.83 | 74.01 | 75.91 | 72.74 | 315979 |
| 1721688000 | 73.78 | -0.16 | -0.22 | 73.94 | 74.31 | 72.91 | 133262 |
| 1721428800 | 73.94 | 0.38 | 0.52 | 73.6 | 74.04 | 72.81 | 259040 |
| 1721342400 | 73.56 | -0.25 | -0.34 | 73.45 | 74.91 | 73.25 | 318738 |
| 1721256000 | 73.81 | 0.03 | 0.04 | 74.4 | 75.685 | 73.68 | 536730 |
| 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 | 72 | 343520 |
| 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 | -1.13 | -1.61 | 70.72 | 70.99 | 68.64 | 484326 |
| 1719614400 | 70.38 | -2.02 | -2.79 | 72.8 | 73 | 69.77 | 1392639 |
| 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 |
| 1719009600 | 73.54 | -0.69 | -0.93 | 74.35 | 75.7789 | 73.24 | 644505 |
| 1718923200 | 74.23 | -0.01 | -0.01 | 74.24 | 75 | 73.31 | 233880 |
| 1718750400 | 74.24 | 0.7 | 0.95 | 73.43 | 74.5 | 73.325 | 228870 |
| 1718664000 | 73.54 | 1.48 | 2.05 | 71.73 | 73.74 | 70.94 | 311747 |
| 1718404800 | 72.06 | -0.14 | -0.19 | 71.64 | 72.29 | 71.34 | 367692 |
| 1718318400 | 72.2 | -1.3 | -1.77 | 73.4 | 73.76 | 72.1 | 266911 |
| 1718232000 | 73.5 | -0.27 | -0.37 | 74.25 | 75.02 | 73.48 | 342330 |
| 1718145600 | 73.77 | -0.58 | -0.78 | 73.69 | 74.35 | 73.04 | 196259 |
| 1718059200 | 74.35 | 0.26 | 0.35 | 73.55 | 74.6 | 72.84 | 155274 |
| 1717800000 | 74.09 | -1.06 | -1.41 | 74.17 | 74.85 | 73.695 | 171814 |
| 1717713600 | 75.15 | -1.23 | -1.61 | 76.11 | 76.38 | 75.11 | 159549 |
| 1717627200 | 76.38 | 0.01 | 0.01 | 76.66 | 76.73 | 75.89 | 207347 |
| 1717540800 | 76.37 | 0.21 | 0.28 | 75.75 | 76.55 | 74.77 | 341574 |
| 1717454400 | 76.16 | -1.43 | -1.84 | 77.59 | 77.9 | 76.06 | 438958 |
| 1717195200 | 77.59 | 2.4 | 3.19 | 75.35 | 77.7 | 75.05 | 503901 |
| 1717108800 | 75.19 | 1.32 | 1.79 | 74.45 | 75.71 | 73.9 | 342403 |
| 1717022400 | 73.87 | -2.13 | -2.80 | 75.5 | 75.81 | 73.5 | 258993 |
| 1716936000 | 76 | -0.19 | -0.25 | 76.49 | 76.605 | 75.525 | 254701 |
| 1716590400 | 76.19 | -0.25 | -0.33 | 76.75 | 76.96 | 75.71 | 188184 |
| 1716504000 | 76.44 | -1.06 | -1.37 | 77.49 | 77.49 | 75.835 | 356838 |
| 1716417600 | 77.5 | -0.85 | -1.08 | 78.21 | 78.42 | 77.195 | 285052 |
| 1716331200 | 78.35 | 0.58 | 0.75 | 77.69 | 78.465 | 77.09 | 287635 |
| 1716244800 | 77.77 | 0.09 | 0.12 | 77.42 | 77.815 | 76.31 | 267107 |
| 1715985600 | 77.68 | 0.31 | 0.40 | 77.3 | 77.91 | 76.91 | 297444 |
| 1715899200 | 77.37 | 1.26 | 1.66 | 76.11 | 77.39 | 76.085 | 478464 |
| 1715812800 | 76.11 | 1.9 | 2.56 | 74.42 | 76.27 | 74.06 | 334160 |
| 1715726400 | 74.21 | -1.63 | -2.15 | 76 | 76 | 73.95 | 402687 |
| 1715640000 | 75.84 | -0.54 | -0.71 | 76.5 | 76.97 | 75.475 | 367708 |
| 1715380800 | 76.38 | -0.58 | -0.75 | 77.1 | 77.16 | 75.78 | 320627 |
| 1715294400 | 76.96 | 1.17 | 1.54 | 75.56 | 77.01 | 75.29 | 333263 |
| 1715208000 | 75.79 | -0.5 | -0.66 | 76.46 | 76.65 | 72.1 | 332311 |
| 1715121600 | 76.29 | 0.53 | 0.70 | 75.98 | 76.585 | 75.53 | 340040 |
| 1715035200 | 75.76 | 0.63 | 0.84 | 75.46 | 76.23 | 75 | 263688 |
| 1714776000 | 75.13 | -0.2 | -0.27 | 76.02 | 76.59 | 74.95 | 241049 |
| 1714689600 | 75.33 | 0.72 | 0.97 | 75.24 | 76 | 74.58 | 392459 |
| 1714603200 | 74.61 | -0.01 | -0.01 | 74.81 | 75.63 | 74.13 | 413735 |
| 1714516800 | 74.62 | -0.01 | -0.01 | 74.4 | 74.92 | 73.42 | 483800 |
| 1714430400 | 74.63 | -0.37 | -0.49 | 74.99 | 75.905 | 74.12 | 552345 |
| 1714171200 | 75 | -0.95 | -1.25 | 75.85 | 76.145 | 74.96 | 244800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
