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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.75$240.28289,900——
2020-12-30$59.85$236.72221,000——
2020-12-29$60.55$239.49210,900——
2020-12-28$60.01$237.35251,900——
2020-12-24$60.14$237.87217,000——
2020-12-23$59.23$234.27297,100——
2020-12-22$59.39$234.90278,400——
2020-12-21$59.39$234.90411,300——
2020-12-18$61.15$241.861,056,400——
2020-12-17$63.27$250.24387,500——
2020-12-16$63.58$251.47353,100——
2020-12-15$64.96$256.93342,300——
2020-12-14$63.97$253.01345,400——
2020-12-11$63.05$249.37268,800——
2020-12-10$62.87$248.66527,300——
2020-12-09$64.25$254.12296,100——
2020-12-08$64.66$255.74305,100——
2020-12-07$65.25$258.08190,300——
2020-12-04$65.13$257.60363,000——
2020-12-03$64.58$255.43242,900——
2020-12-02$66.12$261.52302,700——
2020-12-01$65.28$258.19335,600——
2020-11-30$64.25$254.12336,100——
2020-11-27$66.59$263.3891,500——
2020-11-25$68.04$269.11148,900——
2020-11-24$69.03$273.03255,500——
2020-11-23$67.39$266.54194,800——
2020-11-20$67.27$266.07294,500——
2020-11-19$67.42$266.66213,600——
2020-11-18$67.60$267.37188,400——
2020-11-17$69.82$276.15306,700——
2020-11-16$70.44$278.60298,900——
2020-11-13$70.37$278.33240,400——
2020-11-12$69.66$273.26192,600——
2020-11-11$72.75$285.39189,700——
2020-11-10$74.74$293.19299,800——
2020-11-09$71.00$278.52292,500——
2020-11-06$67.33$264.12163,600——
2020-11-05$68.12$267.22151,800——
2020-11-04$67.26$263.85112,800——
2020-11-03$69.06$270.91197,800——
2020-11-02$67.67$265.46147,800——
2020-10-30$65.72$257.81251,300——
2020-10-29$64.84$254.36170,400——
2020-10-28$64.85$254.40233,000——
2020-10-27$68.17$267.42170,400——
2020-10-26$68.93$270.40203,600——
2020-10-23$69.20$271.46164,500——
2020-10-22$68.53$268.83170,600——
2020-10-21$67.35$264.20162,500——
2020-10-20$66.85$262.24167,200——
2020-10-19$65.92$258.59284,000——
2020-10-16$66.84$262.20140,400——
2020-10-15$66.33$260.20241,100——
2020-10-14$66.33$260.20167,600——
2020-10-13$67.30$264.01180,000——
2020-10-12$67.89$266.32227,400——
2020-10-09$67.06$263.06188,600——
2020-10-08$67.66$265.42178,800——
2020-10-07$66.07$259.18222,300——
2020-10-06$65.86$258.36238,100——
2020-10-05$64.80$254.20246,900——
2020-10-02$64.00$251.06203,000——
2020-10-01$62.85$246.55231,000——
2020-09-30$63.10$247.53271,800——
2020-09-29$62.08$243.53159,500——
2020-09-28$62.44$244.94260,500——
2020-09-25$62.54$245.33377,300——
2020-09-24$61.66$241.88250,800——
2020-09-23$60.08$235.68287,200——
2020-09-22$62.26$244.24402,800——
2020-09-21$62.32$244.47432,300——
2020-09-18$62.00$243.22722,500——
2020-09-17$61.75$242.23339,300——
2020-09-16$62.15$243.80503,600——
2020-09-15$62.32$244.47484,300——
2020-09-14$62.86$246.59299,700——
2020-09-11$62.44$244.94260,800——
2020-09-10$62.90$246.75385,700——
2020-09-09$63.44$248.86302,500——
2020-09-08$63.16$247.77514,700——
2020-09-04$63.71$249.92375,500——
2020-09-03$64.15$251.65414,700——
2020-09-02$62.73$246.08370,100——
2020-09-01$61.55$241.45243,800——
2020-08-31$62.87$246.63381,800——
2020-08-28$62.39$244.75396,100——
2020-08-27$61.82$242.51352,600——
2020-08-26$62.03$243.33354,800——
2020-08-25$64.37$252.51225,800——
2020-08-24$65.78$258.04279,200——
2020-08-21$65.20$255.77950,300——
2020-08-20$65.79$258.08271,600——
2020-08-19$67.72$265.65257,600——
2020-08-18$68.08$267.07184,900——
2020-08-17$69.45$272.44144,000——
2020-08-14$70.53$276.68159,900——
2020-08-13$72.11$280.64190,300——
2020-08-12$74.15$288.58209,600——
2020-08-11$72.71$282.97231,200——
2020-08-10$73.15$284.69284,800——
2020-08-07$72.90$283.71311,700——
2020-08-06$70.35$273.79298,100——
2020-08-05$68.95$268.34330,600——
2020-08-04$69.49$270.44173,100——
2020-08-03$69.30$269.70181,000——
2020-07-31$69.64$271.03266,100——
2020-07-30$69.85$271.84137,100——
2020-07-29$70.43$274.10179,600——
2020-07-28$69.52$270.56213,200——
2020-07-27$66.86$260.21432,600——
2020-07-24$70.23$273.32223,100——
2020-07-23$71.93$279.94254,800——
2020-07-22$72.16$280.83351,500——
2020-07-21$71.36$277.72193,300——
2020-07-20$70.57$274.65263,600——
2020-07-17$72.07$280.48178,000——
2020-07-16$71.13$276.82242,200——
2020-07-15$71.81$279.47326,500——
2020-07-14$71.07$276.59263,000——
2020-07-13$69.72$271.34308,400——
2020-07-10$68.99$268.50354,300——
2020-07-09$66.95$260.56282,900——
2020-07-08$68.27$265.69235,000——
2020-07-07$68.87$268.03397,800——
2020-07-06$69.46$270.33285,000——
2020-07-02$68.46$266.43161,100——
2020-07-01$67.80$263.87275,500——
2020-06-30$69.05$268.73824,500——
2020-06-29$67.52$262.78192,400——
2020-06-26$65.52$254.99573,000——
2020-06-25$65.37$254.41258,000——
2020-06-24$65.69$255.65313,200——
2020-06-23$66.27$257.91211,600——
2020-06-22$66.69$259.55309,300——
2020-06-19$66.06$257.09840,400——
2020-06-18$68.61$267.02407,000——
2020-06-17$67.22$261.61436,800——
2020-06-16$69.02$268.61265,700——
2020-06-15$68.67$267.25359,800——
2020-06-12$66.78$259.90389,200——
2020-06-11$67.10$261.14417,400——
2020-06-10$71.06$276.55439,200——
2020-06-09$74.51$289.98251,000——
2020-06-08$76.30$296.95245,900——
2020-06-05$75.42$293.52310,900——
2020-06-04$73.73$286.94280,100——
2020-06-03$76.29$296.91280,900——
2020-06-02$75.74$294.77247,000——
2020-06-01$75.07$292.16293,200——
2020-05-29$75.95$295.58369,300——
2020-05-28$75.68$294.53285,800——
2020-05-27$76.96$299.51317,500——
2020-05-26$74.91$291.54232,500——
2020-05-22$73.37$285.54145,400——
2020-05-21$73.44$285.82312,100——
2020-05-20$73.07$284.38380,800——
2020-05-19$71.06$276.55331,100——
2020-05-18$74.10$288.38417,600——
2020-05-15$68.76$267.601,102,300——
2020-05-14$67.77$263.75558,400——
2020-05-13$69.48$268.19435,100——
2020-05-12$72.44$279.61468,500——
2020-05-11$74.04$285.79537,400——
2020-05-08$76.05$293.54367,100——
2020-05-07$72.12$278.38347,500——
2020-05-06$70.76$273.13275,200——
2020-05-05$73.47$283.59298,600——
2020-05-04$72.95$281.58389,500——
2020-05-01$74.04$285.79358,400——
2020-04-30$75.80$292.58361,000——
2020-04-29$79.94$308.56378,200——
2020-04-28$79.29$306.05355,700——
2020-04-27$78.18$301.771,136,100——
2020-04-24$78.14$301.611,119,200——
2020-04-23$76.96$297.06657,000——
2020-04-22$76.50$295.28368,800——
2020-04-21$77.05$297.40378,300——
2020-04-20$75.89$292.93469,700——
2020-04-17$77.52$299.22419,800——
2020-04-16$75.98$293.27531,500——
2020-04-15$76.18$294.051,053,900——
2020-04-14$77.82$300.38757,700——
2020-04-13$76.64$295.82315,300——
2020-04-09$78.21$301.88437,300——
2020-04-08$75.57$291.69513,300——
2020-04-07$72.85$281.19477,300——
2020-04-06$74.84$288.87473,500——
2020-04-03$67.92$262.16755,500——
2020-04-02$68.08$262.78482,000——
2020-04-01$65.41$252.48621,600——
2020-03-31$69.56$268.49649,900——
2020-03-30$71.68$276.68868,300——
2020-03-27$69.00$266.33704,100——
2020-03-26$68.88$265.87582,000——
2020-03-25$61.14$235.99858,400——
2020-03-24$57.82$223.18494,900——
2020-03-23$52.31$201.91712,400——
2020-03-20$53.01$204.61776,900——
2020-03-19$61.82$238.62611,300——
2020-03-18$59.56$229.90714,500——
2020-03-17$59.41$229.32621,800——
2020-03-16$52.27$201.76517,100——
2020-03-13$58.41$225.46597,800——
2020-03-12$52.74$203.57832,500——
2020-03-11$61.93$239.04518,800——
2020-03-10$69.30$267.49559,200——
2020-03-09$65.93$254.48618,400——
2020-03-06$70.28$271.27915,200——
2020-03-05$71.32$275.29515,100——
2020-03-04$70.57$272.39445,800——
2020-03-03$67.40$260.16384,400——
2020-03-02$68.47$264.29588,900——
2020-02-28$64.68$249.66620,300——
2020-02-27$69.06$266.56806,600——
2020-02-26$71.69$276.72376,600——
2020-02-25$73.76$284.71578,400——
2020-02-24$76.68$295.98477,500——
2020-02-21$79.14$305.47308,500——
2020-02-20$79.06$305.16268,500——
2020-02-19$79.04$305.09237,000——
2020-02-18$79.45$306.67195,600——
2020-02-14$79.50$306.86216,800——
2020-02-13$79.95$306.49303,300——
2020-02-12$78.53$301.05286,800——
2020-02-11$77.71$297.91334,000——
2020-02-10$77.09$295.53201,700——
2020-02-07$77.19$295.91273,500——
2020-02-06$77.01$295.22203,200——
2020-02-05$77.10$295.57284,500——
2020-02-04$77.01$295.22253,500——
2020-02-03$76.74$294.19567,300——
2020-01-31$75.51$289.47439,700——
2020-01-30$76.64$293.81379,500——
2020-01-29$76.49$293.23539,300——
2020-01-28$78.00$299.02329,000——
2020-01-27$78.27$300.05328,300——
2020-01-24$79.01$302.89350,400——
2020-01-23$79.29$303.96385,700——
2020-01-22$78.10$299.40482,300——
2020-01-21$77.79$298.21288,200——
2020-01-17$76.70$294.04455,000——
2020-01-16$76.80$294.42472,700——
2020-01-15$77.41$296.76448,900——
2020-01-14$77.67$297.75439,900——
2020-01-13$76.67$293.92353,900——
2020-01-10$75.72$290.28499,600——
2020-01-09$75.42$289.13283,700——
2020-01-08$75.12$287.98593,900——
2020-01-07$74.85$286.94320,300——
2020-01-06$75.68$290.13253,300——
2020-01-03$76.30$292.50405,200——
2020-01-02$75.74$290.36393,900——