Southwest Gas Inc. (SWX)
73.29
0.22 (0.30%)
At close: Mar 13, 2025, 1:00 PM
SWX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 71.75 | 73.35 | 70.95 | 73.07 | 1.20 | 1.67% | 613,125 |
| Mar 11, 2025 | 73.03 | 73.90 | 71.39 | 71.87 | -0.92 | -1.26% | 435,535 |
| Mar 10, 2025 | 72.65 | 73.44 | 72.00 | 72.79 | 0.15 | 0.21% | 582,026 |
| Mar 7, 2025 | 72.98 | 73.76 | 72.18 | 72.64 | -0.17 | -0.23% | 475,510 |
| Mar 6, 2025 | 73.70 | 73.70 | 72.47 | 72.81 | -1.24 | -1.67% | 273,511 |
| Mar 5, 2025 | 73.75 | 74.69 | 73.23 | 74.05 | 0.02 | 0.03% | 274,500 |
| Mar 4, 2025 | 75.53 | 75.71 | 74.01 | 74.03 | -1.79 | -2.36% | 311,820 |
| Mar 3, 2025 | 75.15 | 76.60 | 74.67 | 75.82 | 0.77 | 1.03% | 356,832 |
| Feb 28, 2025 | 74.28 | 75.09 | 74.07 | 75.05 | 1.34 | 1.82% | 459,231 |
| Feb 27, 2025 | 73.73 | 74.26 | 72.14 | 73.71 | -1.65 | -2.19% | 494,140 |
| Feb 26, 2025 | 76.10 | 77.00 | 74.08 | 75.36 | -1.92 | -2.48% | 495,143 |
| Feb 25, 2025 | 77.54 | 77.95 | 76.75 | 77.28 | 0.11 | 0.14% | 505,500 |
| Feb 24, 2025 | 77.02 | 78.07 | 76.46 | 77.17 | 0.28 | 0.36% | 321,208 |
| Feb 21, 2025 | 77.46 | 77.77 | 76.70 | 76.89 | -0.18 | -0.23% | 522,748 |
| Feb 20, 2025 | 76.95 | 77.56 | 76.66 | 77.07 | -0.56 | -0.72% | 385,718 |
| Feb 19, 2025 | 77.44 | 78.07 | 76.96 | 77.63 | -0.32 | -0.41% | 207,015 |
| Feb 18, 2025 | 76.85 | 78.04 | 76.85 | 77.95 | 0.42 | 0.54% | 255,400 |
| Feb 14, 2025 | 78.25 | 78.92 | 77.32 | 77.53 | -0.65 | -0.83% | 229,104 |
| Feb 13, 2025 | 77.89 | 78.90 | 77.33 | 78.18 | 0.76 | 0.98% | 262,100 |
| Feb 12, 2025 | 76.15 | 77.89 | 75.63 | 77.42 | 0.24 | 0.31% | 382,156 |
| Feb 11, 2025 | 76.18 | 77.20 | 76.18 | 77.18 | 0.80 | 1.05% | 278,400 |
| Feb 10, 2025 | 76.08 | 76.61 | 75.78 | 76.38 | 0.41 | 0.54% | 264,945 |
| Feb 7, 2025 | 76.10 | 76.16 | 75.31 | 75.97 | -0.16 | -0.21% | 271,000 |
| Feb 6, 2025 | 76.94 | 76.94 | 75.52 | 76.13 | -0.49 | -0.64% | 315,100 |
| Feb 5, 2025 | 76.24 | 76.68 | 76.03 | 76.62 | 0.71 | 0.94% | 237,600 |
| Feb 4, 2025 | 75.01 | 76.25 | 74.13 | 75.91 | 0.50 | 0.66% | 332,924 |
| Feb 3, 2025 | 74.00 | 75.68 | 73.65 | 75.41 | 0.73 | 0.98% | 320,300 |
| Jan 31, 2025 | 74.57 | 75.05 | 73.84 | 74.68 | -0.29 | -0.39% | 1,023,100 |
| Jan 30, 2025 | 73.96 | 75.14 | 73.90 | 74.97 | 1.97 | 2.70% | 295,647 |
| Jan 29, 2025 | 73.60 | 74.12 | 72.56 | 73.00 | -0.87 | -1.18% | 297,452 |
| Jan 28, 2025 | 74.14 | 74.56 | 73.11 | 73.87 | -0.69 | -0.93% | 343,900 |
| Jan 27, 2025 | 74.13 | 74.64 | 72.35 | 74.56 | 0.89 | 1.21% | 438,746 |
| Jan 24, 2025 | 71.33 | 73.86 | 71.00 | 73.67 | 2.57 | 3.61% | 405,400 |
| Jan 23, 2025 | 72.33 | 72.33 | 69.97 | 71.10 | -1.09 | -1.51% | 392,845 |
| Jan 22, 2025 | 73.66 | 73.66 | 71.79 | 72.19 | -1.47 | -2.00% | 353,700 |
| Jan 21, 2025 | 72.90 | 73.99 | 72.77 | 73.66 | 1.39 | 1.92% | 406,339 |
| Jan 17, 2025 | 71.62 | 72.42 | 71.32 | 72.27 | 0.78 | 1.09% | 455,848 |
| Jan 16, 2025 | 69.80 | 71.66 | 69.67 | 71.49 | 1.66 | 2.38% | 412,500 |
| Jan 15, 2025 | 70.77 | 70.93 | 69.71 | 69.83 | -0.01 | -0.01% | 252,100 |
| Jan 14, 2025 | 69.41 | 69.94 | 68.83 | 69.84 | 0.48 | 0.69% | 350,600 |
| Jan 13, 2025 | 68.42 | 69.48 | 68.04 | 69.36 | 0.94 | 1.37% | 256,900 |
| Jan 10, 2025 | 69.44 | 69.59 | 67.95 | 68.42 | -1.92 | -2.73% | 288,401 |
| Jan 8, 2025 | 70.15 | 70.35 | 69.33 | 70.34 | -0.42 | -0.59% | 219,743 |
| Jan 7, 2025 | 70.17 | 70.81 | 69.60 | 70.76 | 0.56 | 0.80% | 297,700 |
| Jan 6, 2025 | 71.31 | 71.67 | 69.97 | 70.20 | -1.14 | -1.60% | 338,400 |
| Jan 3, 2025 | 70.53 | 71.44 | 69.67 | 71.34 | 1.03 | 1.46% | 345,614 |
| Jan 2, 2025 | 71.27 | 72.35 | 69.69 | 70.31 | -0.40 | -0.57% | 320,227 |
| Dec 31, 2024 | 70.65 | 71.07 | 69.93 | 70.71 | 0.48 | 0.68% | 339,214 |
| Dec 30, 2024 | 70.22 | 70.69 | 69.47 | 70.23 | -0.12 | -0.17% | 301,800 |
| Dec 27, 2024 | 69.92 | 71.15 | 69.86 | 70.35 | -0.06 | -0.09% | 258,000 |