Southwest Gas Inc. (SWX)
NYSE: SWX
· Real-Time Price · USD
78.58
-0.46 (-0.58%)
At close: Sep 05, 2025, 3:59 PM
78.60
0.03%
After-hours: Sep 05, 2025, 06:11 PM EDT
SWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.03 | 79.40 | 78.06 | 78.60 | 78.60 | -0.56% | 305,429 |
| 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 |
| Aug 28, 2025 | 78.16 | 78.16 | 77.17 | 77.84 | 77.84 | -0.47% | 308,939 |
| Aug 27, 2025 | 77.42 | 78.30 | 77.42 | 78.21 | 78.21 | 0.90% | 355,845 |
| Aug 26, 2025 | 76.43 | 77.58 | 76.17 | 77.51 | 77.51 | 1.10% | 385,100 |
| Aug 25, 2025 | 78.00 | 78.08 | 76.63 | 76.67 | 76.67 | -1.98% | 187,305 |
| Aug 22, 2025 | 76.98 | 78.50 | 76.74 | 78.22 | 78.22 | 2.15% | 391,500 |
| Aug 21, 2025 | 76.05 | 76.86 | 75.75 | 76.57 | 76.57 | 0.24% | 275,200 |
| Aug 20, 2025 | 77.07 | 77.27 | 76.27 | 76.39 | 76.39 | -0.30% | 330,100 |
| Aug 19, 2025 | 76.82 | 77.36 | 76.34 | 76.62 | 76.62 | -0.42% | 404,600 |
| Aug 18, 2025 | 77.38 | 77.79 | 76.89 | 76.94 | 76.94 | -0.71% | 324,936 |
| Aug 15, 2025 | 78.81 | 78.85 | 77.21 | 77.49 | 77.49 | -2.49% | 564,619 |
| Aug 14, 2025 | 79.61 | 80.11 | 79.08 | 79.47 | 78.85 | -0.58% | 298,605 |
| Aug 13, 2025 | 79.94 | 80.54 | 79.67 | 79.93 | 79.31 | 0.26% | 314,446 |
| Aug 12, 2025 | 77.85 | 79.84 | 77.85 | 79.72 | 79.10 | 0.91% | 269,573 |
| Aug 11, 2025 | 78.50 | 79.08 | 78.34 | 79.00 | 78.38 | 0.73% | 290,900 |
| Aug 8, 2025 | 79.00 | 79.00 | 77.84 | 78.43 | 77.82 | -0.29% | 333,038 |