Southwest Gas Holdings Inc. Common Stock (DE)のデータ

Southwest Gas Holdings Inc. Common Stock (DE)の基本情報

名前 Southwest Gas Holdings Inc. Common Stock (DE)
ティッカー SWX
国 United States
上場年 nan
セクター Public Utilities

Southwest Gas Holdings Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.49 61.38 61.91 62.36 236400.0 62.36
2021-02-12 62.58 61.47 61.9 61.83 259700.0 61.83
2021-02-11 62.55 61.49 61.73 62.53 304700.0 61.96
2021-02-10 62.08 60.96 61.79 61.73 265900.0 61.17
2021-02-09 61.94 60.77 61.65 61.25 245200.0 60.69
2021-02-08 62.55 60.76 62.55 61.39 345600.0 60.83
2021-02-05 62.69 61.74 61.91 62.55 391300.0 61.98
2021-02-04 61.96 60.27 60.51 61.91 358100.0 61.35
2021-02-03 60.7 58.91 60.07 60.51 370400.0 59.96
2021-02-02 61.6 60.15 60.76 60.62 316400.0 60.07
2021-02-01 60.78 58.91 59.96 60.76 423400.0 60.21
2021-01-29 60.26 58.78 59.7 59.96 743400.0 59.41
2021-01-28 61.29 60.25 60.75 60.33 380800.0 59.78
2021-01-27 61.03 59.44 60.01 60.42 343700.0 59.87
2021-01-26 61.19 59.93 60.88 60.85 398600.0 60.3
2021-01-25 61.07 58.19 58.19 60.56 576600.0 60.01
2021-01-22 58.7 57.0 57.55 58.62 471700.0 58.09
2021-01-21 58.27 57.25 58.27 57.55 423300.0 57.03
2021-01-20 59.23 57.65 58.89 58.27 418300.0 57.74
2021-01-19 60.83 58.89 60.11 58.89 463700.0 58.35
2021-01-15 60.18 59.01 59.36 60.11 274600.0 59.56
2021-01-14 60.65 59.47 59.83 59.89 322600.0 59.34
2021-01-13 60.0 59.13 59.79 59.6 349100.0 59.06
2021-01-12 60.07 57.95 58.36 59.79 546700.0 59.24
2021-01-11 59.31 57.73 58.51 58.11 417000.0 57.58
2021-01-08 59.54 57.97 59.1 58.51 437600.0 57.98
2021-01-07 60.77 58.86 60.77 59.22 455000.0 58.68
2021-01-06 61.28 59.74 59.74 60.96 501700.0 60.4
2021-01-05 60.11 58.25 59.57 58.92 328400.0 58.38
2021-01-04 61.17 59.19 61.15 59.44 302800.0 58.9
2020-12-31 60.96 59.33 59.85 60.75 289900.0 60.2
2020-12-30 60.93 59.65 60.65 59.85 221000.0 59.3
2020-12-29 60.95 60.05 60.12 60.55 210900.0 60.0
2020-12-28 61.44 59.81 60.29 60.01 251900.0 59.46
2020-12-24 60.28 58.87 59.65 60.14 217000.0 59.59
2020-12-23 60.16 59.01 59.81 59.23 297100.0 58.69
2020-12-22 59.56 58.5 59.25 59.39 278400.0 58.85
2020-12-21 60.7 58.03 60.4 59.39 411300.0 58.85
2020-12-18 63.86 61.04 63.41 61.15 1056400.0 60.59
2020-12-17 64.59 63.04 63.65 63.27 387500.0 62.69
2020-12-16 65.26 63.13 65.0 63.58 353100.0 63.0
2020-12-15 65.13 63.65 64.28 64.96 342300.0 64.37
2020-12-14 65.3 63.62 63.77 63.97 345400.0 63.39
2020-12-11 63.63 62.09 62.09 63.05 268800.0 62.48
2020-12-10 63.42 60.41 62.75 62.87 527300.0 62.3
2020-12-09 65.18 64.06 64.96 64.25 296100.0 63.66
2020-12-08 65.14 64.04 64.65 64.66 305100.0 64.07
2020-12-07 65.57 64.72 65.3 65.25 190300.0 64.66
2020-12-04 65.26 64.36 64.93 65.13 363000.0 64.54
2020-12-03 65.64 64.36 65.49 64.58 242900.0 63.99
2020-12-02 66.23 64.63 65.34 66.12 302700.0 65.52
2020-12-01 66.2 64.46 64.92 65.28 335600.0 64.68
2020-11-30 66.42 64.2 66.0 64.25 336100.0 63.66
2020-11-27 67.88 65.96 67.87 66.59 91500.0 65.98
2020-11-25 68.85 67.81 68.74 68.04 148900.0 67.42
2020-11-24 69.49 68.2 68.37 69.03 255500.0 68.4
2020-11-23 67.94 67.22 67.67 67.39 194800.0 66.78
2020-11-20 67.41 66.27 66.9 67.27 294500.0 66.66
2020-11-19 67.6 65.86 67.43 67.42 213600.0 66.81
2020-11-18 70.21 67.57 70.02 67.6 188400.0 66.98
2020-11-17 70.41 69.25 69.68 69.82 306700.0 69.18
2020-11-16 71.92 69.8 71.78 70.44 298900.0 69.8
2020-11-13 71.12 69.48 69.48 70.37 240400.0 69.73
2020-11-12 71.92 69.09 71.92 69.66 192600.0 68.46
2020-11-11 74.63 72.44 74.63 72.75 189700.0 71.5
2020-11-10 75.0 71.9 72.0 74.74 299800.0 73.45
2020-11-09 73.54 70.0 71.02 71.0 292500.0 69.78
2020-11-06 69.25 66.91 68.56 67.33 163600.0 66.17
2020-11-05 68.88 66.96 67.4 68.12 151800.0 66.95
2020-11-04 69.07 67.04 68.38 67.26 112800.0 66.1
2020-11-03 69.55 68.04 68.81 69.06 197800.0 67.87
2020-11-02 67.73 65.74 66.57 67.67 147800.0 66.5
2020-10-30 65.86 64.1 64.1 65.72 251300.0 64.59
2020-10-29 65.44 62.69 64.36 64.84 170400.0 63.72
2020-10-28 67.54 64.77 67.01 64.85 233000.0 63.73
2020-10-27 69.26 68.02 68.88 68.17 170400.0 67.0
2020-10-26 68.97 67.69 68.67 68.93 203600.0 67.74
2020-10-23 69.23 67.9 69.14 69.2 164500.0 68.01
2020-10-22 68.63 66.78 67.54 68.53 170600.0 67.35
2020-10-21 67.9 66.38 66.54 67.35 162500.0 66.19
2020-10-20 67.34 65.65 66.52 66.85 167200.0 65.7
2020-10-19 67.25 65.75 66.9 65.92 284000.0 64.78
2020-10-16 67.21 65.71 66.16 66.84 140400.0 65.69
2020-10-15 66.68 64.95 65.71 66.33 241100.0 65.19
2020-10-14 67.93 66.03 67.14 66.33 167600.0 65.19
2020-10-13 67.73 66.68 67.18 67.3 180000.0 66.14
2020-10-12 68.29 66.63 66.68 67.89 227400.0 66.72
2020-10-09 67.7 66.48 67.4 67.06 188600.0 65.9
2020-10-08 67.83 66.44 66.77 67.66 178800.0 66.49
2020-10-07 66.41 65.32 65.78 66.07 222300.0 64.93
2020-10-06 66.75 64.86 65.28 65.86 238100.0 64.73
2020-10-05 64.98 63.32 64.14 64.8 246900.0 63.68
2020-10-02 64.35 62.2 62.45 64.0 203000.0 62.9
2020-10-01 63.33 62.05 62.88 62.85 231000.0 61.77
2020-09-30 63.28 62.3 62.3 63.1 271800.0 62.01
2020-09-29 62.53 61.17 62.33 62.08 159500.0 61.01
2020-09-28 63.15 62.24 63.02 62.44 260500.0 61.36
2020-09-25 62.83 61.04 61.76 62.54 377300.0 61.46
2020-09-24 61.89 59.44 59.9 61.66 250800.0 60.6
2020-09-23 62.37 59.82 62.05 60.08 287200.0 59.05
2020-09-22 63.18 61.21 62.45 62.26 402800.0 61.19
2020-09-21 62.52 60.13 61.03 62.32 432300.0 61.25
2020-09-18 62.63 61.3 62.2 62.0 722500.0 60.93
2020-09-17 62.21 61.29 61.91 61.75 339300.0 60.69
2020-09-16 63.6 62.04 62.13 62.15 503600.0 61.08
2020-09-15 63.84 62.19 63.14 62.32 484300.0 61.25
2020-09-14 63.5 62.23 62.64 62.86 299700.0 61.78
2020-09-11 63.32 62.17 63.07 62.44 260800.0 61.36
2020-09-10 63.8 62.13 63.26 62.9 385700.0 61.82
2020-09-09 64.44 62.58 63.63 63.44 302500.0 62.35
2020-09-08 63.71 62.08 63.71 63.16 514700.0 62.07
2020-09-04 64.6 63.39 64.58 63.71 375500.0 62.61
2020-09-03 64.59 63.48 63.48 64.15 414700.0 63.05
2020-09-02 63.18 61.09 61.55 62.73 370100.0 61.65
2020-09-01 62.95 60.94 62.54 61.55 243800.0 60.49
2020-08-31 63.59 62.11 62.11 62.87 381800.0 61.79
2020-08-28 62.45 60.8 62.3 62.39 396100.0 61.32
2020-08-27 63.18 61.77 62.43 61.82 352600.0 60.76
2020-08-26 64.01 61.4 63.93 62.03 354800.0 60.96
2020-08-25 65.97 64.3 65.69 64.37 225800.0 63.26
2020-08-24 65.84 64.78 65.49 65.78 279200.0 64.65
2020-08-21 65.62 63.74 65.31 65.2 950300.0 64.08
2020-08-20 67.64 65.76 66.99 65.79 271600.0 64.66
2020-08-19 68.79 67.36 68.72 67.72 257600.0 66.55
2020-08-18 69.22 67.98 69.09 68.08 184900.0 66.91
2020-08-17 70.83 69.24 70.47 69.45 144000.0 68.25
2020-08-14 71.25 70.1 71.17 70.53 159900.0 69.32
2020-08-13 73.53 71.75 73.53 72.11 190300.0 70.31
2020-08-12 74.69 72.88 73.31 74.15 209600.0 72.3
2020-08-11 74.16 72.36 73.82 72.71 231200.0 70.89
2020-08-10 74.56 72.8 73.41 73.15 284800.0 71.32
2020-08-07 73.94 70.81 70.81 72.9 311700.0 71.08
2020-08-06 70.6 68.3 68.95 70.35 298100.0 68.59
2020-08-05 70.61 68.25 70.01 68.95 330600.0 67.23
2020-08-04 69.82 68.72 68.91 69.49 173100.0 67.75
2020-08-03 70.12 68.11 70.12 69.3 181000.0 67.57
2020-07-31 69.88 68.44 69.33 69.64 266100.0 67.9
2020-07-30 70.04 68.53 69.46 69.85 137100.0 68.1
2020-07-29 70.63 69.29 69.53 70.43 179600.0 68.67
2020-07-28 69.87 66.48 66.48 69.52 213200.0 67.78
2020-07-27 70.02 66.68 70.02 66.86 432600.0 65.19
2020-07-24 72.76 70.14 72.09 70.23 223100.0 68.47
2020-07-23 72.22 71.22 71.87 71.93 254800.0 70.13
2020-07-22 72.74 70.76 70.87 72.16 351500.0 70.36
2020-07-21 72.5 70.96 71.22 71.36 193300.0 69.58
2020-07-20 72.2 70.4 71.47 70.57 263600.0 68.81
2020-07-17 72.5 71.23 71.23 72.07 178000.0 70.27
2020-07-16 72.44 70.79 71.62 71.13 242200.0 69.35
2020-07-15 73.69 71.7 72.83 71.81 326500.0 70.02
2020-07-14 71.22 69.54 69.83 71.07 263000.0 69.29
2020-07-13 71.13 69.09 69.12 69.72 308400.0 67.98
2020-07-10 69.5 66.74 67.18 68.99 354300.0 67.27
2020-07-09 68.08 66.27 68.04 66.95 282900.0 65.28
2020-07-08 69.18 67.07 68.47 68.27 235000.0 66.56
2020-07-07 69.78 68.25 68.51 68.87 397800.0 67.15
2020-07-06 70.5 68.76 69.78 69.46 285000.0 67.72
2020-07-02 69.57 68.25 68.78 68.46 161100.0 66.75
2020-07-01 69.51 67.64 68.87 67.8 275500.0 66.11
2020-06-30 69.55 67.29 67.29 69.05 824500.0 67.32
2020-06-29 67.63 66.11 66.52 67.52 192400.0 65.83
2020-06-26 66.5 64.86 65.53 65.52 573000.0 63.88
2020-06-25 65.41 63.89 65.31 65.37 258000.0 63.74
2020-06-24 66.06 64.25 65.48 65.69 313200.0 64.05
2020-06-23 67.72 65.6 67.72 66.27 211600.0 64.61
2020-06-22 67.45 65.1 65.47 66.69 309300.0 65.02
2020-06-19 69.31 66.0 67.49 66.06 840400.0 64.41
2020-06-18 68.95 66.33 66.42 68.61 407000.0 66.9
2020-06-17 69.41 66.9 69.41 67.22 436800.0 65.54
2020-06-16 71.47 68.74 71.05 69.02 265700.0 67.3
2020-06-15 69.45 64.36 64.93 68.67 359800.0 66.95
2020-06-12 69.1 65.07 69.1 66.78 389200.0 65.11
2020-06-11 69.5 66.83 69.27 67.1 417400.0 65.42
2020-06-10 74.36 70.73 74.36 71.06 439200.0 69.28
2020-06-09 75.5 74.38 75.31 74.51 251000.0 72.65
2020-06-08 77.05 75.71 75.9 76.3 245900.0 74.39
2020-06-05 77.34 75.08 75.08 75.42 310900.0 73.54
2020-06-04 75.97 72.72 75.49 73.73 280100.0 71.89
2020-06-03 78.26 76.21 76.63 76.29 280900.0 74.38
2020-06-02 77.19 74.96 75.63 75.74 247000.0 73.85
2020-06-01 76.29 75.01 75.96 75.07 293200.0 73.19
2020-05-29 76.57 74.0 74.87 75.95 369300.0 74.05
2020-05-28 78.38 75.28 78.26 75.68 285800.0 73.79
2020-05-27 77.15 74.51 76.91 76.96 317500.0 75.04
2020-05-26 76.07 74.59 75.78 74.91 232500.0 73.04
2020-05-22 74.03 72.11 73.7 73.37 145400.0 71.54
2020-05-21 74.62 72.54 72.9 73.44 312100.0 71.6
2020-05-20 73.52 71.49 72.38 73.07 380800.0 71.24
2020-05-19 74.18 71.01 73.38 71.06 331100.0 69.28
2020-05-18 74.66 71.32 71.54 74.1 417600.0 72.25
2020-05-15 69.0 65.71 67.67 68.76 1102300.0 67.04
2020-05-14 68.11 64.18 67.52 67.77 558400.0 66.08
2020-05-13 72.5 68.73 71.91 69.48 435100.0 67.19
2020-05-12 75.29 72.39 73.93 72.44 468500.0 70.05
2020-05-11 75.29 72.43 75.04 74.04 537400.0 71.6
2020-05-08 76.34 72.74 73.26 76.05 367100.0 73.54
2020-05-07 72.79 71.32 71.87 72.12 347500.0 69.74
2020-05-06 73.59 70.62 73.47 70.76 275200.0 68.43
2020-05-05 75.17 73.38 74.78 73.47 298600.0 71.05
2020-05-04 73.22 70.91 73.0 72.95 389500.0 70.54
2020-05-01 75.14 73.06 74.64 74.04 358400.0 71.6
2020-04-30 78.65 75.6 78.65 75.8 361000.0 73.3
2020-04-29 81.62 78.21 81.62 79.94 378200.0 77.3
2020-04-28 81.01 78.98 79.9 79.29 355700.0 76.67
2020-04-27 79.11 76.0 79.11 78.18 1136100.0 75.6
2020-04-24 78.21 75.59 76.06 78.14 1119200.0 75.56
2020-04-23 77.42 75.4 76.0 76.96 657000.0 74.42
2020-04-22 79.0 76.34 79.0 76.5 368800.0 73.98
2020-04-21 77.41 73.61 73.77 77.05 378300.0 74.51
2020-04-20 77.52 75.27 76.09 75.89 469700.0 73.39
2020-04-17 78.65 76.21 77.43 77.52 419800.0 74.96
2020-04-16 76.36 74.32 75.99 75.98 531500.0 73.47
2020-04-15 77.43 74.95 75.21 76.18 1053900.0 73.67
2020-04-14 78.57 75.56 76.83 77.82 757700.0 75.25
2020-04-13 78.18 74.28 77.16 76.64 315300.0 74.11
2020-04-09 78.97 76.04 77.0 78.21 437300.0 75.63
2020-04-08 76.22 72.85 74.07 75.57 513300.0 73.08
2020-04-07 77.99 72.07 77.29 72.85 477300.0 70.45
2020-04-06 75.49 70.52 70.88 74.84 473500.0 72.37
2020-04-03 69.13 66.64 66.83 67.92 755500.0 65.68
2020-04-02 68.96 64.6 64.6 68.08 482000.0 65.83
2020-04-01 68.68 64.2 66.27 65.41 621600.0 63.25
2020-03-31 71.43 68.22 70.68 69.56 649900.0 67.27
2020-03-30 76.53 68.58 69.47 71.68 868300.0 69.32
2020-03-27 71.2 65.16 65.7 69.0 704100.0 66.72
2020-03-26 69.25 61.88 61.88 68.88 582000.0 66.61
2020-03-25 63.68 56.27 57.31 61.14 858400.0 59.12
2020-03-24 57.83 53.16 55.15 57.82 494900.0 55.91
2020-03-23 55.5 45.68 52.65 52.31 712400.0 50.58
2020-03-20 63.12 52.22 61.91 53.01 776900.0 51.26
2020-03-19 63.0 55.11 59.45 61.82 611300.0 59.78
2020-03-18 61.17 53.89 56.49 59.56 714500.0 57.6
2020-03-17 61.17 52.31 53.69 59.41 621800.0 57.45
2020-03-16 56.18 51.21 52.4 52.27 517100.0 50.55
2020-03-13 58.41 51.96 56.34 58.41 597800.0 56.48
2020-03-12 58.13 51.46 56.0 52.74 832500.0 51.0
2020-03-11 67.49 61.59 67.49 61.93 518800.0 59.89
2020-03-10 69.42 65.66 66.97 69.3 559200.0 67.01
2020-03-09 68.18 64.0 66.75 65.93 618400.0 63.75
2020-03-06 70.78 68.86 69.32 70.28 915200.0 67.96
2020-03-05 71.32 69.25 69.59 71.32 515100.0 68.97
2020-03-04 71.02 67.95 68.11 70.57 445800.0 68.24
2020-03-03 70.05 67.05 68.26 67.4 384400.0 65.18
2020-03-02 68.48 64.49 64.68 68.47 588900.0 66.21
2020-02-28 68.13 64.01 67.72 64.68 620300.0 62.55
2020-02-27 73.16 68.74 72.2 69.06 806600.0 66.78
2020-02-26 75.57 71.42 74.39 71.69 376600.0 69.32
2020-02-25 76.68 73.69 76.55 73.76 578400.0 71.33
2020-02-24 78.3 76.65 78.3 76.68 477500.0 74.15
2020-02-21 79.86 78.8 79.2 79.14 308500.0 76.53
2020-02-20 79.17 78.36 79.0 79.06 268500.0 76.45
2020-02-19 79.43 78.85 79.33 79.04 237000.0 76.43
2020-02-18 79.75 78.97 79.48 79.45 195600.0 76.83