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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$75.97$291.24297,100——
2019-12-30$75.62$289.90175,600——
2019-12-27$75.24$288.44209,600——
2019-12-26$75.03$287.63126,700——
2019-12-24$75.02$287.5978,600——
2019-12-23$75.82$290.66204,400——
2019-12-20$76.46$293.12691,400——
2019-12-19$75.93$291.08251,200——
2019-12-18$76.66$293.88307,800——
2019-12-17$76.59$293.61490,600——
2019-12-16$75.65$290.01697,800——
2019-12-13$75.24$288.44612,000——
2019-12-12$74.68$286.29255,900——
2019-12-11$75.60$289.82200,900——
2019-12-10$75.22$288.36184,400——
2019-12-09$74.75$286.56246,300——
2019-12-06$75.14$288.05224,700——
2019-12-05$74.91$287.17236,800——
2019-12-04$75.17$288.17259,400——
2019-12-03$75.78$290.51403,600——
2019-12-02$75.29$288.63348,500——
2019-11-29$75.76$290.4395,000——
2019-11-27$76.71$294.07137,500——
2019-11-26$76.39$292.85206,100——
2019-11-25$76.42$292.96207,400——
2019-11-22$75.90$290.97140,000——
2019-11-21$75.75$290.39221,300——
2019-11-20$76.54$293.42244,500——
2019-11-19$76.79$294.38266,800——
2019-11-18$75.93$291.08179,500——
2019-11-15$76.71$294.07538,500——
2019-11-14$77.23$296.07370,700——
2019-11-13$76.41$290.83422,700——
2019-11-12$75.74$288.28268,800——
2019-11-11$76.09$289.62289,300——
2019-11-08$78.09$297.23388,800——
2019-11-07$79.73$303.47804,900——
2019-11-06$84.72$322.46283,800——
2019-11-05$84.94$323.30372,000——
2019-11-04$83.54$317.97458,700——
2019-11-01$87.83$334.30184,700——
2019-10-31$87.30$332.28197,300——
2019-10-30$87.25$332.09206,500——
2019-10-29$86.80$330.38232,700——
2019-10-28$86.42$328.93209,000——
2019-10-25$87.93$334.68181,000——
2019-10-24$89.03$338.87185,700——
2019-10-23$88.84$338.15143,900——
2019-10-22$88.56$337.08146,200——
2019-10-21$89.00$338.75130,800——
2019-10-18$89.22$339.59171,000——
2019-10-17$88.86$338.22226,100——
2019-10-16$88.69$337.57244,200——
2019-10-15$89.00$338.75268,700——
2019-10-14$90.75$345.42180,900——
2019-10-11$91.44$348.04287,900——
2019-10-10$90.34$343.86220,200——
2019-10-09$90.41$344.12363,900——
2019-10-08$90.15$343.13263,200——
2019-10-07$91.00$346.37272,800——
2019-10-04$91.11$346.79183,900——
2019-10-03$90.05$342.75179,700——
2019-10-02$89.24$339.67283,200——
2019-10-01$90.07$342.83186,800——
2019-09-30$91.04$346.52310,900——
2019-09-27$90.00$342.56234,400——
2019-09-26$90.40$344.08144,100——
2019-09-25$90.80$345.61231,000——
2019-09-24$90.27$343.59353,100——
2019-09-23$90.51$344.50248,300——
2019-09-20$91.51$348.31564,700——
2019-09-19$91.10$346.75315,600——
2019-09-18$91.00$346.37282,300——
2019-09-17$91.71$349.07182,300——
2019-09-16$92.14$350.71170,700——
2019-09-13$92.00$350.17196,100——
2019-09-12$91.84$349.56261,400——
2019-09-11$91.17$347.01267,000——
2019-09-10$89.81$341.84189,700——
2019-09-09$89.46$340.51240,400——
2019-09-06$90.07$342.83217,600——
2019-09-05$90.91$346.02200,600——
2019-09-04$91.14$346.90229,200——
2019-09-03$91.48$348.19322,300——
2019-08-30$91.23$347.24346,800——
2019-08-29$90.30$343.70302,600——
2019-08-28$88.64$337.38215,500——
2019-08-27$88.04$335.10250,800——
2019-08-26$88.04$335.10228,100——
2019-08-23$86.81$330.42248,400——
2019-08-22$88.93$338.49133,800——
2019-08-21$89.12$339.21144,100——
2019-08-20$88.90$338.37124,400——
2019-08-19$89.99$342.52149,100——
2019-08-16$90.03$342.68216,900——
2019-08-15$88.56$337.08186,900——
2019-08-14$87.52$333.12200,200——
2019-08-13$89.12$337.14182,700——
2019-08-12$88.38$334.34177,100——
2019-08-09$89.05$336.87178,000——
2019-08-08$90.45$342.17346,600——
2019-08-07$88.72$335.62285,500——
2019-08-06$88.33$334.15217,500——
2019-08-05$87.58$331.31240,500——
2019-08-02$89.11$337.10201,800——
2019-08-01$89.88$340.01218,800——
2019-07-31$88.91$336.34208,600——
2019-07-30$89.17$337.33189,800——
2019-07-29$89.57$338.84185,200——
2019-07-26$89.43$338.31137,800——
2019-07-25$88.46$334.64125,800——
2019-07-24$89.25$337.63170,500——
2019-07-23$89.02$336.76152,400——
2019-07-22$88.54$334.94164,400——
2019-07-19$89.12$337.14138,900——
2019-07-18$89.91$340.13300,600——
2019-07-17$90.22$341.30211,900——
2019-07-16$89.39$338.16170,100——
2019-07-15$89.65$339.14126,100——
2019-07-12$90.55$342.55173,100——
2019-07-11$90.85$343.68132,100——
2019-07-10$91.06$344.4894,100——
2019-07-09$90.95$344.06136,800——
2019-07-08$90.58$342.66129,300——
2019-07-05$91.54$346.29149,700——
2019-07-03$90.95$344.0672,100——
2019-07-02$90.36$341.83195,700——
2019-07-01$89.41$338.23185,900——
2019-06-28$89.62$339.03741,600——
2019-06-27$88.69$335.51281,200——
2019-06-26$89.01$336.72262,300——
2019-06-25$90.80$343.49159,200——
2019-06-24$90.47$342.24241,200——
2019-06-21$91.24$345.16366,600——
2019-06-20$90.69$343.08155,000——
2019-06-19$90.00$340.47205,400——
2019-06-18$88.23$333.77358,900——
2019-06-17$87.80$332.14155,000——
2019-06-14$88.00$332.90190,300——
2019-06-13$88.10$333.28170,900——
2019-06-12$87.48$330.93199,300——
2019-06-11$86.17$325.98208,000——
2019-06-10$87.38$330.55258,500——
2019-06-07$87.39$330.59282,900——
2019-06-06$87.38$330.55300,100——
2019-06-05$87.44$330.78223,000——
2019-06-04$86.44$327.00260,700——
2019-06-03$86.52$327.30275,200——
2019-05-31$85.14$322.08334,300——
2019-05-30$83.80$317.01186,600——
2019-05-29$85.01$321.59296,500——
2019-05-28$86.01$325.37400,100——
2019-05-24$87.08$329.42299,900——
2019-05-23$86.90$328.74395,500——
2019-05-22$85.55$323.63236,100——
2019-05-21$84.52$319.74236,400——
2019-05-20$84.39$319.24309,400——
2019-05-17$84.24$318.68898,600——
2019-05-16$85.52$323.52401,700——
2019-05-15$83.89$317.35254,100——
2019-05-14$83.59$316.22289,300——
2019-05-13$83.97$315.59275,300——
2019-05-10$83.25$312.89560,300——
2019-05-09$79.59$299.13328,600——
2019-05-08$81.10$304.81298,800——
2019-05-07$81.52$306.39279,300——
2019-05-06$82.97$311.83243,900——
2019-05-03$83.60$314.20230,700——
2019-05-02$82.14$308.72278,100——
2019-05-01$82.36$309.54176,300——
2019-04-30$83.19$312.66342,800——
2019-04-29$82.91$311.61146,400——
2019-04-26$82.48$309.99144,100——
2019-04-25$82.55$310.26127,000——
2019-04-24$82.48$309.99119,200——
2019-04-23$82.34$309.47296,800——
2019-04-22$81.67$306.95148,800——
2019-04-18$82.25$309.13117,900——
2019-04-17$82.49$310.03103,100——
2019-04-16$83.41$313.49169,400——
2019-04-15$84.01$315.74238,000——
2019-04-12$83.58$314.13168,100——
2019-04-11$83.38$313.38156,400——
2019-04-10$82.50$310.07142,800——
2019-04-09$82.13$308.68139,200——
2019-04-08$83.08$312.25197,700——
2019-04-05$83.52$313.90140,300——
2019-04-04$82.28$309.24211,700——
2019-04-03$81.94$307.96166,000——
2019-04-02$81.63$306.80258,900——
2019-04-01$82.76$311.05255,100——
2019-03-29$82.26$309.17325,500——
2019-03-28$82.59$310.41266,400——
2019-03-27$82.60$310.44323,000——
2019-03-26$83.52$313.90423,800——
2019-03-25$83.25$312.89314,700——
2019-03-22$82.97$311.83353,100——
2019-03-21$83.11$312.36664,200——
2019-03-20$82.43$309.81321,400——
2019-03-19$82.79$311.16247,500——
2019-03-18$83.34$313.23204,100——
2019-03-15$83.15$312.511,103,800——
2019-03-14$82.79$311.16232,900——
2019-03-13$83.53$313.94199,600——
2019-03-12$83.90$315.33301,300——
2019-03-11$82.90$311.57273,000——
2019-03-08$82.52$310.14216,900——
2019-03-07$82.00$308.19246,600——
2019-03-06$82.01$308.23258,600——
2019-03-05$82.32$309.39274,100——
2019-03-04$84.79$318.68330,200——
2019-03-01$82.88$311.50189,100——
2019-02-28$81.94$307.96359,300——
2019-02-27$81.17$305.07308,400——
2019-02-26$81.30$305.56248,300——
2019-02-25$82.66$310.67432,000——
2019-02-22$84.24$316.61386,100——
2019-02-21$83.98$315.63192,600——
2019-02-20$82.88$311.50346,000——
2019-02-19$82.16$308.79476,200——
2019-02-15$80.63$303.04891,400——
2019-02-14$78.10$293.53244,900——
2019-02-13$78.60$293.46227,000——
2019-02-12$77.59$289.69187,100——
2019-02-11$78.43$292.82200,000——
2019-02-08$78.50$293.08271,700——
2019-02-07$78.91$294.61222,800——
2019-02-06$77.57$289.61154,100——
2019-02-05$77.98$291.14125,900——
2019-02-04$77.78$290.39158,800——
2019-02-01$78.11$291.63149,500——
2019-01-31$78.32$292.41318,600——
2019-01-30$76.35$285.06215,600——
2019-01-29$76.41$285.28137,700——
2019-01-28$76.47$285.50154,600——
2019-01-25$77.18$288.15106,200——
2019-01-24$78.32$292.41149,600——
2019-01-23$78.10$291.59150,600——
2019-01-22$78.17$291.85235,300——
2019-01-18$78.42$292.78220,700——
2019-01-17$79.11$295.36262,400——
2019-01-16$77.91$290.88197,800——
2019-01-15$77.04$287.63213,300——
2019-01-14$75.93$283.49177,200——
2019-01-11$77.27$288.49154,700——
2019-01-10$77.73$290.21172,200——
2019-01-09$76.00$283.75121,600——
2019-01-08$76.83$286.85230,500——
2019-01-07$74.33$277.51235,400——
2019-01-04$75.40$281.51310,400——
2019-01-03$73.92$275.98233,900——
2019-01-02$74.01$276.32280,700——