Southwest Gas Inc. (SWX)
NYSE: SWX
· Real-Time Price · USD
79.45
-0.48 (-0.60%)
At close: Aug 14, 2025, 3:59 PM
78.85
-0.76%
Pre-market: Aug 15, 2025, 08:45 AM EDT
SWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 79.61 | 80.11 | 79.08 | 79.47 | 79.47 | -0.58% | 267,593 |
| Aug 13, 2025 | 79.94 | 80.54 | 79.67 | 79.93 | 79.93 | 0.26% | 314,446 |
| Aug 12, 2025 | 77.85 | 79.84 | 77.85 | 79.72 | 79.72 | 0.91% | 269,573 |
| Aug 11, 2025 | 78.50 | 79.08 | 78.34 | 79.00 | 79.00 | 0.73% | 290,900 |
| Aug 8, 2025 | 79.00 | 79.00 | 77.84 | 78.43 | 78.43 | -0.29% | 333,038 |
| Aug 7, 2025 | 78.45 | 78.99 | 78.00 | 78.66 | 78.66 | 0.56% | 302,700 |
| Aug 6, 2025 | 77.83 | 79.80 | 76.81 | 78.22 | 78.22 | -1.68% | 574,700 |
| Aug 5, 2025 | 79.84 | 79.84 | 78.63 | 79.56 | 79.56 | -0.16% | 614,299 |
| Aug 4, 2025 | 78.27 | 79.83 | 77.95 | 79.69 | 79.69 | 2.36% | 570,800 |
| Aug 1, 2025 | 78.54 | 78.88 | 77.40 | 77.85 | 77.85 | -0.37% | 423,500 |
| Jul 31, 2025 | 77.62 | 78.50 | 77.53 | 78.14 | 78.14 | -0.14% | 334,018 |
| Jul 30, 2025 | 78.19 | 78.87 | 78.05 | 78.25 | 78.25 | 0.29% | 342,500 |
| Jul 29, 2025 | 78.40 | 78.52 | 77.55 | 78.02 | 78.02 | 0.37% | 298,400 |
| Jul 28, 2025 | 78.05 | 78.20 | 77.65 | 77.73 | 77.73 | -0.88% | 345,900 |
| Jul 25, 2025 | 78.28 | 78.62 | 77.66 | 78.42 | 78.42 | 0.06% | 224,800 |
| Jul 24, 2025 | 78.65 | 79.04 | 78.17 | 78.37 | 78.37 | -0.56% | 308,000 |
| Jul 23, 2025 | 79.54 | 79.54 | 78.20 | 78.81 | 78.81 | -0.87% | 334,617 |
| Jul 22, 2025 | 78.90 | 79.72 | 78.71 | 79.50 | 79.50 | 0.90% | 405,900 |
| Jul 21, 2025 | 77.95 | 79.33 | 77.86 | 78.79 | 78.79 | 1.04% | 346,523 |
| Jul 18, 2025 | 77.10 | 78.00 | 76.55 | 77.98 | 77.98 | 1.31% | 486,922 |