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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.41$135.21154,900——
2012-12-28$41.73$133.0583,900——
2012-12-27$42.05$134.07127,400——
2012-12-26$42.19$134.51133,900——
2012-12-24$42.55$135.66117,300——
2012-12-21$42.95$136.94583,300——
2012-12-20$42.86$136.65216,900——
2012-12-19$42.64$135.95148,500——
2012-12-18$42.65$135.98129,900——
2012-12-17$42.09$134.19188,600——
2012-12-14$41.81$133.30138,000——
2012-12-13$41.97$133.81319,400——
2012-12-12$41.94$133.72117,600——
2012-12-11$42.38$135.12297,300——
2012-12-10$42.14$134.3569,700——
2012-12-07$42.00$133.9175,800——
2012-12-06$42.29$134.8361,300——
2012-12-05$42.44$135.31114,300——
2012-12-04$42.26$134.74160,100——
2012-12-03$42.04$134.04153,300——
2012-11-30$41.94$133.72232,000——
2012-11-29$41.64$132.7696,200——
2012-11-28$41.24$131.48162,700——
2012-11-27$41.30$131.68102,200——
2012-11-26$41.65$132.79129,600——
2012-11-23$40.78$130.0261,400——
2012-11-21$40.72$129.8359,200——
2012-11-20$40.79$130.05100,700——
2012-11-19$40.72$129.83149,600——
2012-11-16$40.21$128.20262,200——
2012-11-15$39.52$126.00171,200——
2012-11-14$40.10$127.85149,900——
2012-11-13$40.71$129.79115,700——
2012-11-12$41.13$130.1956,300——
2012-11-09$41.63$131.78117,800——
2012-11-08$41.45$131.21175,200——
2012-11-07$41.85$132.47190,600——
2012-11-06$43.14$136.56114,900——
2012-11-05$42.48$134.47116,700——
2012-11-02$42.82$135.54183,800——
2012-11-01$43.35$137.22213,000——
2012-10-31$43.47$137.60165,100——
2012-10-26$43.83$138.7461,600——
2012-10-25$44.05$139.4461,000——
2012-10-24$43.70$138.3378,500——
2012-10-23$43.53$137.79118,400——
2012-10-22$43.78$138.58132,200——
2012-10-19$44.01$139.31168,900——
2012-10-18$44.34$140.35106,600——
2012-10-17$44.72$141.5693,600——
2012-10-16$44.00$139.2883,400——
2012-10-15$43.71$138.3698,600——
2012-10-12$43.75$138.49122,100——
2012-10-11$43.57$137.92116,600——
2012-10-10$43.75$138.49174,400——
2012-10-09$44.09$139.5683,000——
2012-10-08$44.24$140.04103,000——
2012-10-05$44.00$139.28125,000——
2012-10-04$44.08$139.53138,200——
2012-10-03$43.79$138.6184,100——
2012-10-02$43.86$138.8378,700——
2012-10-01$43.74$138.46129,100——
2012-09-28$44.20$139.91119,400——
2012-09-27$44.15$139.75123,500——
2012-09-26$44.45$140.70131,700——
2012-09-25$44.35$140.39172,500——
2012-09-24$44.72$141.56124,700——
2012-09-21$44.46$140.73249,700——
2012-09-20$44.11$139.63103,900——
2012-09-19$43.92$139.02117,600——
2012-09-18$43.96$139.15124,500——
2012-09-17$43.86$138.8392,800——
2012-09-14$43.85$138.80162,100——
2012-09-13$44.11$139.63147,200——
2012-09-12$43.32$137.13103,400——
2012-09-11$43.65$138.17121,800——
2012-09-10$43.90$138.9698,100——
2012-09-07$43.94$139.0989,700——
2012-09-06$44.13$139.69152,400——
2012-09-05$43.51$137.73154,300——
2012-09-04$43.52$137.76206,800——
2012-08-31$42.75$135.32112,800——
2012-08-30$42.76$135.3548,600——
2012-08-29$43.03$136.2172,900——
2012-08-28$43.02$136.18146,100——
2012-08-27$42.90$135.80175,300——
2012-08-24$42.82$135.54112,800——
2012-08-23$42.31$133.9378,000——
2012-08-22$42.93$135.8962,500——
2012-08-21$43.09$136.40193,500——
2012-08-20$43.48$137.6394,100——
2012-08-17$43.76$138.52130,800——
2012-08-16$43.71$138.36158,500——
2012-08-15$43.48$137.63142,800——
2012-08-14$43.50$137.70219,300——
2012-08-13$43.26$136.94143,800——
2012-08-10$43.69$137.36246,800——
2012-08-09$43.35$136.29312,600——
2012-08-08$44.04$138.46448,100——
2012-08-07$44.51$139.94118,500——
2012-08-06$44.45$139.75104,400——
2012-08-03$44.59$140.19169,100——
2012-08-02$43.60$137.08184,400——
2012-08-01$44.23$139.06237,700——
2012-07-31$44.66$140.41168,600——
2012-07-30$44.98$141.42114,400——
2012-07-27$45.06$141.67122,300——
2012-07-26$44.31$139.31139,600——
2012-07-25$44.12$138.71138,200——
2012-07-24$44.45$139.75133,300——
2012-07-23$45.21$142.14130,100——
2012-07-20$45.60$143.37192,700——
2012-07-19$45.55$143.21101,100——
2012-07-18$45.94$144.44136,600——
2012-07-17$45.76$143.87129,300——
2012-07-16$45.80$144.00133,100——
2012-07-13$45.74$143.81161,100——
2012-07-12$45.26$142.30182,800——
2012-07-11$44.94$141.29122,900——
2012-07-10$44.83$140.95160,800——
2012-07-09$44.53$140.00276,900——
2012-07-06$44.11$138.68147,700——
2012-07-05$43.98$138.27124,400——
2012-07-03$43.77$137.61577,000——
2012-07-02$43.83$137.80575,000——
2012-06-29$43.65$137.24388,800——
2012-06-28$43.60$137.08294,400——
2012-06-27$44.12$138.71145,200——
2012-06-26$43.35$136.29121,300——
2012-06-25$43.39$136.42139,200——
2012-06-22$43.83$137.80258,000——
2012-06-21$43.45$136.61120,800——
2012-06-20$44.04$138.4680,600——
2012-06-19$44.40$139.60181,900——
2012-06-18$44.14$138.78109,300——
2012-06-15$44.18$138.90272,600——
2012-06-14$44.16$138.84113,300——
2012-06-13$44.01$138.37197,900——
2012-06-12$43.88$137.96206,000——
2012-06-11$43.71$137.43276,400——
2012-06-08$43.85$137.87325,300——
2012-06-07$43.15$135.67259,200——
2012-06-06$43.18$135.76201,100——
2012-06-05$42.27$132.90184,100——
2012-06-04$41.96$131.92136,500——
2012-06-01$41.86$131.61291,100——
2012-05-31$41.98$131.99247,000——
2012-05-30$41.74$131.23165,300——
2012-05-29$42.01$132.08114,900——
2012-05-25$41.79$131.3992,700——
2012-05-24$41.91$131.7794,000——
2012-05-23$41.58$130.73143,000——
2012-05-22$41.94$131.86218,000——
2012-05-21$41.88$131.67159,800——
2012-05-18$41.74$131.23155,100——
2012-05-17$42.08$132.30151,200——
2012-05-16$42.36$133.1893,200——
2012-05-15$42.41$133.34123,000——
2012-05-14$42.42$133.37194,300——
2012-05-11$42.66$134.12203,000——
2012-05-10$43.17$134.80235,500——
2012-05-09$42.62$133.08183,000——
2012-05-08$42.84$133.77436,700——
2012-05-07$42.38$132.33287,000——
2012-05-04$41.45$129.43230,400——
2012-05-03$41.63$129.99158,900——
2012-05-02$41.97$131.05222,000——
2012-05-01$42.29$132.05250,400——
2012-04-30$42.02$131.21208,000——
2012-04-27$42.00$131.15290,700——
2012-04-26$41.79$130.49296,200——
2012-04-25$41.80$130.52282,400——
2012-04-24$41.50$129.59266,600——
2012-04-23$41.22$128.71199,800——
2012-04-20$41.55$129.74180,400——
2012-04-19$41.07$128.24105,100——
2012-04-18$41.36$129.1587,800——
2012-04-17$41.96$131.02179,800——
2012-04-16$41.32$129.02172,800——
2012-04-13$41.12$128.40173,200——
2012-04-12$41.42$129.34196,600——
2012-04-11$41.32$129.02272,400——
2012-04-10$41.46$129.46224,500——
2012-04-09$42.01$131.18141,800——
2012-04-05$42.52$132.77123,000——
2012-04-04$42.68$133.27105,100——
2012-04-03$43.29$135.18139,200——
2012-04-02$43.33$135.30147,600——
2012-03-30$42.74$133.46205,800——
2012-03-29$42.77$133.55140,700——
2012-03-28$42.59$132.99187,400——
2012-03-27$42.86$133.83106,500——
2012-03-26$42.99$134.24155,800——
2012-03-23$42.39$132.37187,300——
2012-03-22$42.25$131.93139,300——
2012-03-21$42.40$132.40138,300——
2012-03-20$42.60$133.02107,200——
2012-03-19$42.85$133.80174,200——
2012-03-16$42.91$133.99256,000——
2012-03-15$43.01$134.30133,600——
2012-03-14$42.99$134.24114,100——
2012-03-13$43.62$136.21252,100——
2012-03-12$43.22$134.96119,400——
2012-03-09$43.16$134.77160,000——
2012-03-08$42.83$133.74139,000——
2012-03-07$42.70$133.33163,500——
2012-03-06$42.68$133.27210,100——
2012-03-05$43.09$134.55253,400——
2012-03-02$42.53$132.80322,500——
2012-03-01$42.57$132.93356,400——
2012-02-29$42.65$133.18277,700——
2012-02-28$42.31$132.12175,100——
2012-02-27$42.48$132.65122,900——
2012-02-24$42.66$133.21103,200——
2012-02-23$42.90$133.96113,900——
2012-02-22$42.35$132.2492,400——
2012-02-21$42.52$132.7786,500——
2012-02-17$42.53$132.80122,200——
2012-02-16$42.72$133.40163,800——
2012-02-15$41.86$130.71127,300——
2012-02-14$41.88$130.77106,100——
2012-02-13$42.05$131.3094,600——
2012-02-10$42.21$130.98158,700——
2012-02-09$42.44$131.69213,900——
2012-02-08$42.71$132.53277,900——
2012-02-07$42.63$132.28163,400——
2012-02-06$42.64$132.31181,100——
2012-02-03$42.68$132.43191,800——
2012-02-02$42.26$131.13216,400——
2012-02-01$42.41$131.60210,400——
2012-01-31$41.80$129.70186,800——
2012-01-30$41.78$129.64132,700——
2012-01-27$42.41$131.60167,800——
2012-01-26$42.36$131.44144,300——
2012-01-25$42.07$130.54152,100——
2012-01-24$41.44$128.59152,600——
2012-01-23$41.85$129.86137,500——
2012-01-20$41.71$129.42238,500——
2012-01-19$41.37$128.37307,500——
2012-01-18$41.67$129.30238,100——
2012-01-17$41.34$128.28291,900——
2012-01-13$40.75$126.45306,000——
2012-01-12$40.95$127.07340,700——
2012-01-11$41.06$127.41443,000——
2012-01-10$41.64$129.21384,400——
2012-01-09$41.81$129.73226,500——
2012-01-06$41.98$130.26313,600——
2012-01-05$42.28$131.19179,600——
2012-01-04$42.18$130.88172,500——
2012-01-03$42.61$132.22267,600——