NYSE:SWX | Historical Stock Price | Southwest Gas Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.94$14.19$33.91$81.04$193.68$462.851973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$36.67$110.63153,100——
2010-12-30$37.02$111.68127,100——
2010-12-29$36.97$111.5395,000——
2010-12-28$37.00$111.6272,100——
2010-12-27$36.93$111.4185,900——
2010-12-23$36.75$110.87137,000——
2010-12-22$36.44$109.93129,100——
2010-12-21$36.56$110.2980,000——
2010-12-20$36.30$109.51133,100——
2010-12-17$36.49$110.08410,600——
2010-12-16$36.46$109.99137,800——
2010-12-15$36.06$108.79196,100——
2010-12-14$36.04$108.73140,800——
2010-12-13$35.72$107.76136,800——
2010-12-10$35.88$108.24134,800——
2010-12-09$35.41$106.83322,100——
2010-12-08$35.45$106.95162,600——
2010-12-07$35.58$107.34225,500——
2010-12-06$35.48$107.04143,600——
2010-12-03$35.45$106.95175,800——
2010-12-02$35.55$107.25270,800——
2010-12-01$35.53$107.19145,200——
2010-11-30$35.03$105.68210,200——
2010-11-29$35.16$106.07125,000——
2010-11-26$35.31$106.5289,700——
2010-11-24$35.27$106.40167,900——
2010-11-23$34.75$104.83148,600——
2010-11-22$34.94$105.4182,400——
2010-11-19$34.77$104.8994,200——
2010-11-18$34.74$104.80161,300——
2010-11-17$34.29$103.4599,500——
2010-11-16$34.32$103.54150,800——
2010-11-15$35.08$105.8388,100——
2010-11-12$34.86$105.17102,600——
2010-11-11$35.25$106.34199,900——
2010-11-10$34.95$105.44263,100——
2010-11-09$35.60$106.64123,300——
2010-11-08$35.87$107.45113,800——
2010-11-05$35.87$107.45165,800——
2010-11-04$36.00$107.84192,700——
2010-11-03$35.44$106.17176,400——
2010-11-02$35.42$106.11210,300——
2010-11-01$34.52$103.41190,700——
2010-10-29$34.76$104.13136,400——
2010-10-28$34.69$103.92134,400——
2010-10-27$34.63$103.74162,700——
2010-10-26$34.49$103.32122,600——
2010-10-25$34.68$103.89186,600——
2010-10-22$34.43$103.14113,500——
2010-10-21$34.72$104.01162,400——
2010-10-20$34.80$104.25118,400——
2010-10-19$34.64$103.77193,700——
2010-10-18$34.97$104.7682,000——
2010-10-15$34.78$104.19235,600——
2010-10-14$34.65$103.80165,900——
2010-10-13$34.81$104.28181,500——
2010-10-12$34.34$102.87144,100——
2010-10-11$34.73$104.04173,300——
2010-10-08$34.76$104.13222,200——
2010-10-07$34.66$103.83216,500——
2010-10-06$34.45$103.20173,600——
2010-10-05$34.66$103.83220,500——
2010-10-04$33.85$101.40164,700——
2010-10-01$33.95$101.70135,900——
2010-09-30$33.59$100.62162,700——
2010-09-29$33.70$100.95197,100——
2010-09-28$33.80$101.25272,800——
2010-09-27$33.43$100.14116,900——
2010-09-24$33.44$100.17203,000——
2010-09-23$32.69$97.93139,700——
2010-09-22$33.16$99.34147,900——
2010-09-21$32.88$98.50185,600——
2010-09-20$33.34$99.87242,300——
2010-09-17$32.42$97.12301,200——
2010-09-16$32.09$96.1394,000——
2010-09-15$32.36$96.94115,200——
2010-09-14$32.56$97.5489,200——
2010-09-13$32.70$97.96178,100——
2010-09-10$32.25$96.61112,400——
2010-09-09$32.09$96.1380,100——
2010-09-08$31.80$95.26136,200——
2010-09-07$31.80$95.26167,200——
2010-09-03$32.16$96.34148,200——
2010-09-02$31.83$95.35159,400——
2010-09-01$32.24$96.58216,700——
2010-08-31$31.45$94.21194,200——
2010-08-30$31.43$94.15196,700——
2010-08-27$32.01$95.89201,600——
2010-08-26$31.12$93.22193,700——
2010-08-25$31.11$93.19145,700——
2010-08-24$30.35$90.92102,600——
2010-08-23$30.70$91.97125,800——
2010-08-20$30.81$92.30172,000——
2010-08-19$30.78$92.21165,300——
2010-08-18$31.81$95.29144,900——
2010-08-17$31.81$95.29129,600——
2010-08-16$31.32$93.82118,200——
2010-08-13$31.25$93.61118,400——
2010-08-12$31.58$94.60239,000——
2010-08-11$31.84$94.63224,300——
2010-08-10$32.89$97.75217,000——
2010-08-09$33.46$99.45196,100——
2010-08-06$32.91$97.81139,300——
2010-08-05$33.17$98.58136,300——
2010-08-04$33.63$99.95166,200——
2010-08-03$32.98$98.0293,400——
2010-08-02$33.08$98.32147,700——
2010-07-30$32.17$95.61193,200——
2010-07-29$32.64$97.01152,300——
2010-07-28$33.08$98.32139,900——
2010-07-27$33.80$100.46212,400——
2010-07-26$33.23$98.76192,600——
2010-07-23$32.42$96.36194,000——
2010-07-22$31.79$94.48175,800——
2010-07-21$30.84$91.66166,200——
2010-07-20$31.35$93.18126,600——
2010-07-19$31.02$92.19164,800——
2010-07-16$30.31$90.08235,400——
2010-07-15$31.61$93.95132,600——
2010-07-14$31.57$93.8395,400——
2010-07-13$31.63$94.01166,000——
2010-07-12$30.99$92.11113,800——
2010-07-09$31.23$92.82144,700——
2010-07-08$30.94$91.96185,100——
2010-07-07$30.64$91.07271,900——
2010-07-06$29.43$87.47224,800——
2010-07-02$29.31$87.11260,100——
2010-07-01$29.29$87.05274,300——
2010-06-30$29.50$87.68235,500——
2010-06-29$29.75$88.42364,300——
2010-06-28$31.00$92.14340,300——
2010-06-25$30.59$90.92286,900——
2010-06-24$30.12$89.52172,900——
2010-06-23$30.39$90.32232,000——
2010-06-22$30.78$91.48242,500——
2010-06-21$31.34$93.15227,300——
2010-06-18$31.19$92.70340,300——
2010-06-17$30.72$91.30110,900——
2010-06-16$30.68$91.1889,800——
2010-06-15$30.31$90.08138,900——
2010-06-14$29.84$88.69106,200——
2010-06-11$29.51$87.71214,500——
2010-06-10$29.57$87.89168,400——
2010-06-09$28.74$85.42302,600——
2010-06-08$28.98$86.13209,600——
2010-06-07$28.79$85.57207,100——
2010-06-04$28.85$85.75228,700——
2010-06-03$30.16$89.64214,700——
2010-06-02$29.91$88.90346,900——
2010-06-01$28.90$85.89218,600——
2010-05-28$29.62$88.03196,100——
2010-05-27$30.00$89.16184,100——
2010-05-26$28.88$85.83216,900——
2010-05-25$28.79$85.57244,300——
2010-05-24$29.21$86.82201,900——
2010-05-21$29.54$87.80367,800——
2010-05-20$29.88$88.81254,100——
2010-05-19$31.39$93.29201,100——
2010-05-18$31.61$93.95230,400——
2010-05-17$32.26$95.88227,500——
2010-05-14$32.03$95.20178,800——
2010-05-13$32.51$96.62212,100——
2010-05-12$32.71$96.47227,100——
2010-05-11$31.82$93.85207,000——
2010-05-10$31.50$92.91280,900——
2010-05-07$30.31$89.40436,900——
2010-05-06$30.79$90.81483,800——
2010-05-05$31.05$91.58274,000——
2010-05-04$31.12$91.79276,300——
2010-05-03$32.29$95.24215,800——
2010-04-30$31.10$91.73289,300——
2010-04-29$32.20$94.97186,900——
2010-04-28$32.04$94.50174,600——
2010-04-27$31.51$92.94240,800——
2010-04-26$32.29$95.24155,000——
2010-04-23$32.39$95.53201,100——
2010-04-22$31.90$94.0998,100——
2010-04-21$31.91$94.12151,300——
2010-04-20$31.95$94.23152,300——
2010-04-19$31.91$94.12343,200——
2010-04-16$31.79$93.76419,000——
2010-04-15$31.79$93.76159,700——
2010-04-14$31.43$92.70200,100——
2010-04-13$31.23$92.11177,500——
2010-04-12$31.08$91.67360,700——
2010-04-09$30.97$91.34268,300——
2010-04-08$30.62$90.31155,200——
2010-04-07$31.04$91.55208,900——
2010-04-06$31.30$92.32259,700——
2010-04-05$30.68$90.49127,800——
2010-04-01$30.32$89.43168,300——
2010-03-31$29.92$88.25296,900——
2010-03-30$30.55$90.10173,800——
2010-03-29$30.21$89.10170,200——
2010-03-26$29.97$88.39152,300——
2010-03-25$30.07$88.69115,400——
2010-03-24$30.42$89.72104,500——
2010-03-23$30.67$90.46189,900——
2010-03-22$30.44$89.78202,600——
2010-03-19$30.19$89.04364,000——
2010-03-18$30.29$89.34125,800——
2010-03-17$30.34$89.48188,700——
2010-03-16$30.22$89.13145,900——
2010-03-15$29.60$87.30119,600——
2010-03-12$29.50$87.01160,600——
2010-03-11$29.64$87.42187,000——
2010-03-10$29.57$87.21158,400——
2010-03-09$29.64$87.42132,200——
2010-03-08$29.69$87.57124,600——
2010-03-05$29.83$87.98190,100——
2010-03-04$29.70$87.60132,500——
2010-03-03$29.67$87.51160,900——
2010-03-02$29.56$87.18357,200——
2010-03-01$29.24$86.24268,300——
2010-02-26$28.58$84.29178,300——
2010-02-25$28.69$84.62161,500——
2010-02-24$28.66$84.53199,100——
2010-02-23$28.27$83.38144,200——
2010-02-22$28.50$84.06127,200——
2010-02-19$28.27$83.38164,900——
2010-02-18$27.73$81.79104,500——
2010-02-17$27.55$81.26156,400——
2010-02-16$27.36$80.70162,000——
2010-02-12$26.94$79.46247,900——
2010-02-11$26.94$79.46177,100——
2010-02-10$26.85$78.4998,100——
2010-02-09$26.93$78.72221,600——
2010-02-08$26.81$78.37150,400——
2010-02-05$27.12$79.28191,600——
2010-02-04$27.31$79.83158,600——
2010-02-03$27.86$81.44179,100——
2010-02-02$28.18$82.38133,700——
2010-02-01$28.25$82.58173,700——
2010-01-29$27.67$80.89206,400——
2010-01-28$27.81$81.30143,600——
2010-01-27$27.98$81.79166,400——
2010-01-26$27.89$81.5390,100——
2010-01-25$28.18$82.38168,800——
2010-01-22$27.93$81.65167,200——
2010-01-21$28.31$82.76195,600——
2010-01-20$28.35$82.87234,200——
2010-01-19$29.04$84.89242,000——
2010-01-15$28.36$82.90253,000——
2010-01-14$28.77$84.1064,100——
2010-01-13$28.77$84.10104,000——
2010-01-12$28.47$83.23150,100——
2010-01-11$28.47$83.23116,500——
2010-01-08$28.49$83.28153,500——
2010-01-07$28.73$83.99110,000——
2010-01-06$28.85$84.34247,400——
2010-01-05$29.00$84.77303,200——
2010-01-04$29.08$85.01174,800——