Quantcast

Southwest Gas Holdings, Inc. Common Stock Historical Stock Prices

SWX 
$82.55
*  
0.07
0.08%
Get SWX Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading SWX now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 81.975 82.86 81.76 82.55 127,037
04/25/2019 81.92 82.86 81.76 82.55 127,037
04/24/2019 82.45 83.22 82.29 82.48 119,186
04/23/2019 81.97 82.72 81.52 82.34 296,834
04/22/2019 82.19 82.36 81.46 81.67 148,846
04/18/2019 82.57 83.21 82.14 82.25 117,857
04/17/2019 83.51 83.56 82.3 82.49 103,092
04/16/2019 84.22 84.42 83.19 83.41 169,434
04/15/2019 83.83 84.65 83.73 84.01 237,955
04/12/2019 83.5 83.76 83.0669 83.58 168,052
04/11/2019 82.36 83.44 81.88 83.38 156,365
04/10/2019 82.58 83.24 81.8 82.5 142,779
04/09/2019 83.2 83.215 81.97 82.13 139,232
04/08/2019 83.08 83.77 82.78 83.08 197,660
04/05/2019 82.22 83.55 81.945 83.52 140,319
04/04/2019 82.28 82.41 81.59 82.28 211,720
04/03/2019 81.61 82.38 81.0601 81.94 165,966
04/02/2019 83.1 83.16 81.29 81.63 258,925
04/01/2019 82.15 82.95 81.705 82.76 255,091
03/29/2019 82.23 82.66 81.69 82.26 325,513
03/28/2019 82.55 82.91 81.61 82.59 266,415
03/27/2019 83.82 83.82 82.46 82.6 317,121
03/26/2019 83.38 84.06 82.995 83.52 423,774
03/25/2019 82.95 83.38 82.15 83.25 314,688
03/22/2019 83.41 84.12 82.89 82.97 327,885
03/21/2019 82.13 83.24 82.13 83.11 664,183
03/20/2019 82.91 83.53 81.87 82.43 321,388
03/19/2019 83.95 84.04 82.43 82.79 247,544
03/18/2019 83.26 84.02 82.68 83.34 204,070
03/15/2019 82.98 83.81 82.4 83.15 1,103,823
03/14/2019 83.41 84.34 82.75 82.79 231,603
03/13/2019 83.82 83.98 83.28 83.53 199,558
03/12/2019 82.8 84.07 82.77 83.9 301,315
03/11/2019 82.49 82.97 82.06 82.9 273,043
03/08/2019 82.09 82.56 81.79 82.52 216,916
03/07/2019 82.29 82.9 81.77 82 246,582
03/06/2019 82.18 82.71 81.69 82.01 258,611
03/05/2019 84.42 84.74 82 82.32 274,122
03/04/2019 83.14 84.88 82.4 84.79 330,210
03/01/2019 81.95 83.09 81.6 82.88 189,145
02/28/2019 81.55 82.3 79.14 81.94 359,300
02/27/2019 81.03 81.6027 80.66 81.17 308,350
02/26/2019 82.75 83.55 81.26 81.3 248,330
02/25/2019 84.1 84.19 82.09 82.66 432,032
02/22/2019 83.94 84.67 83.46 84.24 386,078
02/21/2019 82.54 84.1 82.39 83.98 192,561
02/20/2019 82.04 83.22 81.93 82.88 345,966
02/19/2019 80.78 82.86 80.4 82.16 476,206
02/15/2019 77.88 81.25 77.86 80.63 891,362
02/14/2019 78.11 79.09 78 78.1 244,864
02/13/2019 77.14 78.96 77.14 78.6 227,004
02/12/2019 78.28 78.54 77.14 77.59 187,133
02/11/2019 78.16 78.59 77.6 78.43 200,028
02/08/2019 78.94 79.38 78.13 78.5 271,670
02/07/2019 77.84 78.94 77.15 78.91 222,761
02/06/2019 78.31 78.47 76.35 77.57 154,130
02/05/2019 77.71 78.1 77.395 77.98 125,928
02/04/2019 77.62 78.0222 76.6401 77.78 158,754
02/01/2019 78.02 78.32 77.12 78.11 149,484
01/31/2019 76.47 78.48 76.3 78.32 318,637
01/30/2019 76.27 76.57 75.55 76.35 215,648
01/29/2019 76.86 77.26 76.04 76.41 137,680
01/28/2019 76.79 77.46 76.02 76.47 154,562
01/25/2019 78.14 78.86 77.07 77.18 106,209
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio