Southwest Gas Inc. (SWX)
NYSE: SWX
· Real-Time Price · USD
78.00
0.02 (0.03%)
At close: Sep 26, 2025, 3:59 PM
77.85
-0.19%
After-hours: Sep 26, 2025, 07:40 PM EDT
SWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.15 | 79.07 | 77.78 | 78.13 | 78.13 | 0.19% | 663,678 |
| Sep 25, 2025 | 79.71 | 79.90 | 77.94 | 77.98 | 77.98 | -1.70% | 529,113 |
| Sep 24, 2025 | 79.36 | 79.99 | 79.02 | 79.33 | 79.33 | -0.09% | 334,500 |
| Sep 23, 2025 | 78.53 | 79.72 | 78.53 | 79.40 | 79.40 | 1.13% | 341,449 |
| Sep 22, 2025 | 78.51 | 78.83 | 78.00 | 78.51 | 78.51 | 0.14% | 309,100 |
| Sep 19, 2025 | 79.28 | 79.28 | 78.11 | 78.40 | 78.40 | -0.76% | 1,148,100 |
| Sep 18, 2025 | 78.56 | 79.66 | 78.43 | 79.00 | 79.00 | -0.14% | 363,000 |
| Sep 17, 2025 | 78.35 | 79.86 | 78.35 | 79.11 | 79.11 | 0.82% | 537,700 |
| Sep 16, 2025 | 79.38 | 79.45 | 78.03 | 78.47 | 78.47 | -1.42% | 304,109 |
| Sep 15, 2025 | 78.78 | 79.80 | 78.05 | 79.60 | 79.60 | 1.35% | 362,700 |
| Sep 12, 2025 | 78.86 | 79.74 | 78.49 | 78.54 | 78.54 | -0.71% | 369,500 |
| Sep 11, 2025 | 78.40 | 79.35 | 78.39 | 79.10 | 79.10 | 0.43% | 348,926 |
| Sep 10, 2025 | 77.30 | 78.82 | 77.26 | 78.76 | 78.76 | 2.14% | 444,334 |
| Sep 9, 2025 | 77.50 | 77.75 | 76.59 | 77.11 | 77.11 | -0.48% | 465,600 |
| Sep 8, 2025 | 79.36 | 79.36 | 77.17 | 77.48 | 77.48 | -1.42% | 395,219 |
| Sep 5, 2025 | 79.03 | 79.40 | 78.06 | 78.60 | 78.60 | -0.56% | 313,043 |
| Sep 4, 2025 | 79.92 | 79.92 | 78.04 | 79.04 | 79.04 | -0.37% | 317,200 |
| Sep 3, 2025 | 78.70 | 79.39 | 78.58 | 79.33 | 79.33 | 0.57% | 379,200 |
| Sep 2, 2025 | 79.00 | 79.37 | 78.54 | 78.88 | 78.88 | -1.25% | 419,300 |
| Aug 29, 2025 | 78.84 | 79.92 | 78.26 | 79.88 | 79.88 | 2.62% | 459,000 |