Southwest Gas Hold

SWX
🏛️ usa →
77.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.07 78.35 78.07 78.35 5.2K
09:34 78.34 78.34 78.34 78.33 1.9K
09:35 78.41 78.41 78.41 78.41 1.1K
09:36 78.45 78.45 78.45 78.45 0.2K
09:38 78.80 78.80 78.80 78.80 0.3K
09:40 78.62 78.62 78.62 78.62 1.3K
09:47 78.66 78.66 78.66 78.66 0.5K
09:50 78.66 79.02 78.66 79.02 7.9K
09:51 78.96 78.96 78.95 78.94 0.5K
09:53 79.07 79.07 79.07 79.07 0.2K
09:54 78.95 78.95 78.95 78.95 0.3K
09:55 78.95 78.95 78.95 78.95 0.3K
09:56 78.81 78.81 78.81 78.81 0.1K
09:57 78.96 78.96 78.96 78.96 0.3K
09:58 79.07 79.07 79.07 79.07 0.2K
10:00 78.97 78.97 78.97 78.97 0.8K
10:02 78.97 78.97 78.97 78.97 0.1K
10:03 78.94 78.94 78.94 78.94 0.4K
10:07 78.95 79.05 78.95 79.05 0.5K
10:08 78.95 78.95 78.95 78.95 0.3K
10:10 78.97 78.97 78.97 78.97 0.2K
10:11 79.05 79.05 79.05 79.05 0.4K
10:12 78.98 78.98 78.98 78.98 0.4K
10:14 78.87 78.87 78.87 78.87 3.4K
10:20 78.82 78.82 78.82 78.82 0.2K
10:23 78.79 78.79 78.79 78.79 0.5K
10:25 78.66 78.66 78.66 78.66 0.4K
10:27 78.67 78.67 78.67 78.67 0.2K
10:28 78.60 78.67 78.60 78.67 3.8K
10:29 78.63 78.63 78.63 78.63 1.3K
10:33 78.68 78.68 78.62 78.62 1.7K
10:36 78.62 78.62 78.62 78.62 1.1K
10:38 78.58 78.58 78.58 78.58 0.7K
10:39 78.58 78.58 78.58 78.58 0.6K
10:40 78.53 78.53 78.53 78.53 0.4K
10:41 78.51 78.51 78.51 78.51 0.7K
10:44 78.42 78.42 78.42 78.42 4.6K
10:48 78.32 78.32 78.32 78.32 0.6K
10:51 78.31 78.31 78.31 78.31 0.6K
10:53 78.28 78.28 78.26 78.26 1.1K
10:54 78.16 78.16 78.16 78.16 0.5K
11:01 78.14 78.14 78.07 78.07 2.1K
11:02 78.16 78.16 78.16 78.16 1.0K
11:03 78.16 78.16 78.16 78.16 0.6K
11:11 78.16 78.21 78.10 78.10 1.7K
11:12 78.00 78.00 78.00 78.00 5.2K
11:13 78.01 78.01 78.01 78.01 0.6K
11:17 78.01 78.01 78.01 78.01 0.1K
11:18 78.01 78.01 78.01 78.01 0.3K
11:19 78.08 78.08 78.06 78.06 0.9K
11:20 78.03 78.03 78.03 78.03 0.1K
11:21 78.08 78.08 78.08 78.08 0.2K
11:23 78.11 78.11 78.11 78.11 0.4K
11:26 78.11 78.24 78.11 78.24 1.7K
11:37 78.20 78.20 78.13 78.13 2.7K
11:42 78.12 78.12 78.08 78.08 1.8K
11:48 78.01 78.01 78.01 78.01 0.9K
11:56 77.96 77.96 77.96 77.96 1.9K
12:01 77.87 77.87 77.78 77.78 3.1K
12:02 77.80 77.80 77.80 77.80 1.0K
12:07 77.78 77.78 77.78 77.78 0.5K
12:11 77.82 77.82 77.82 77.82 0.5K
12:15 77.82 77.82 77.82 77.82 0.4K
12:17 77.85 77.85 77.83 77.83 0.9K
12:19 77.89 77.89 77.85 77.85 1.4K
12:20 77.88 77.88 77.88 77.88 0.3K
12:22 77.90 77.91 77.90 77.91 1.6K
12:29 77.94 77.94 77.94 77.94 0.1K
12:30 77.95 77.95 77.95 77.95 0.3K
12:31 77.95 77.95 77.95 77.94 1.9K
12:35 78.06 78.06 78.06 78.06 0.6K
12:41 78.08 78.12 78.08 78.12 1.4K
12:45 78.09 78.09 78.09 78.08 0.2K
12:47 78.12 78.12 78.12 78.12 0.1K
12:48 78.05 78.09 78.05 78.08 2.5K
12:49 78.08 78.12 78.08 78.08 1.0K
12:50 78.12 78.12 78.12 78.12 0.5K
12:51 78.13 78.13 78.13 78.13 1.1K
12:53 78.17 78.17 78.17 78.17 0.8K
12:55 78.17 78.17 78.17 78.17 1.6K
12:58 78.22 78.25 78.22 78.25 4.5K
13:00 78.26 78.26 78.26 78.26 1.0K
13:02 78.26 78.26 78.26 78.26 0.8K
13:04 78.28 78.28 78.28 78.28 1.6K
13:05 78.23 78.23 78.23 78.23 0.7K
13:08 78.30 78.30 78.30 78.30 6.1K
13:09 78.32 78.32 78.32 78.32 2.6K
13:10 78.37 78.37 78.37 78.37 0.3K
13:11 78.33 78.33 78.33 78.33 2.6K
13:15 78.33 78.36 78.33 78.36 3.5K
13:16 78.45 78.49 78.45 78.49 3.9K
13:20 78.38 78.38 78.38 78.38 0.2K
13:23 78.40 78.40 78.40 78.40 2.5K
13:25 78.37 78.37 78.37 78.37 0.2K
13:27 78.32 78.37 78.32 78.36 1.3K
13:28 78.34 78.34 78.34 78.34 0.4K
13:29 78.32 78.34 78.29 78.29 2.2K
13:32 78.27 78.27 78.27 78.27 0.2K
13:33 78.26 78.26 78.26 78.26 0.1K
13:34 78.26 78.26 78.22 78.25 1.1K
13:35 78.25 78.25 78.25 78.25 0.7K
13:37 78.24 78.29 78.24 78.29 1.2K
13:38 78.25 78.25 78.25 78.25 0.1K
13:39 78.28 78.28 78.20 78.25 2.4K
13:40 78.38 78.38 78.38 78.38 0.8K
13:41 78.41 78.42 78.41 78.42 0.7K
13:43 78.52 78.52 78.52 78.52 0.4K
13:45 78.41 78.41 78.41 78.41 0.9K
13:47 78.43 78.43 78.43 78.43 0.5K
13:48 78.43 78.43 78.43 78.43 0.2K
13:51 78.43 78.43 78.43 78.43 0.4K
13:53 78.43 78.44 78.43 78.44 0.6K
13:55 78.45 78.45 78.38 78.38 1.1K
13:56 78.40 78.40 78.40 78.40 0.4K
13:57 78.40 78.40 78.40 78.40 0.7K
13:58 78.54 78.54 78.54 78.54 0.3K
14:00 78.54 78.54 78.54 78.54 0.7K
14:01 78.56 78.56 78.56 78.56 0.3K
14:03 78.56 78.56 78.56 78.56 0.7K
14:07 78.53 78.64 78.53 78.63 2.4K
14:09 78.59 78.59 78.59 78.59 3.4K
14:13 78.66 78.66 78.66 78.66 0.7K
14:16 78.71 78.71 78.66 78.66 0.8K
14:17 78.66 78.66 78.66 78.66 0.3K
14:19 78.66 78.66 78.66 78.66 0.3K
14:21 78.66 78.66 78.66 78.66 0.3K
14:23 78.60 78.60 78.60 78.60 3.7K
14:28 78.61 78.61 78.61 78.61 1.0K
14:29 78.61 78.61 78.61 78.61 0.7K
14:30 78.61 78.61 78.61 78.61 0.4K
14:33 78.61 78.61 78.61 78.61 0.2K
14:34 78.61 78.62 78.61 78.62 1.3K
14:36 78.65 78.65 78.65 78.65 0.9K
14:39 78.58 78.58 78.57 78.57 2.3K
14:40 78.50 78.50 78.50 78.50 3.3K
14:41 78.50 78.50 78.50 78.50 0.5K
14:42 78.51 78.51 78.51 78.51 0.2K
14:43 78.54 78.54 78.54 78.54 0.3K
14:47 78.53 78.53 78.53 78.53 0.5K
14:48 78.61 78.61 78.61 78.61 1.0K
14:51 78.57 78.57 78.57 78.57 0.5K
14:52 78.62 78.62 78.62 78.62 1.0K
14:53 78.63 78.63 78.63 78.63 0.2K
14:54 78.63 78.63 78.63 78.63 0.5K
14:55 78.67 78.67 78.63 78.63 1.2K
14:58 78.69 78.69 78.69 78.69 2.4K
15:01 78.72 78.74 78.72 78.74 0.9K
15:02 78.75 78.75 78.75 78.75 0.9K
15:04 78.75 78.75 78.75 78.75 0.2K
15:05 78.71 78.71 78.71 78.71 3.6K
15:06 78.66 78.66 78.66 78.66 1.3K
15:08 78.58 78.58 78.58 78.58 0.6K
15:10 78.52 78.52 78.52 78.52 0.5K
15:11 78.52 78.64 78.52 78.64 1.7K
15:12 78.59 78.59 78.59 78.59 0.2K
15:13 78.53 78.53 78.53 78.53 2.8K
15:16 78.50 78.50 78.50 78.50 0.3K
15:17 78.50 78.50 78.50 78.50 0.2K
15:18 78.53 78.54 78.53 78.54 1.8K
15:20 78.55 78.55 78.55 78.55 1.9K
15:23 78.59 78.59 78.59 78.58 0.7K
15:24 78.53 78.53 78.53 78.53 2.7K
15:27 78.48 78.48 78.48 78.48 1.0K
15:28 78.48 78.48 78.47 78.47 0.6K
15:29 78.43 78.43 78.43 78.43 1.1K
15:32 78.42 78.43 78.42 78.43 1.5K
15:33 78.43 78.43 78.43 78.43 0.8K
15:34 78.43 78.43 78.43 78.43 0.6K
15:35 78.40 78.40 78.40 78.40 1.3K
15:36 78.43 78.43 78.41 78.43 0.7K
15:37 78.43 78.43 78.43 78.43 0.4K
15:38 78.43 78.43 78.43 78.43 1.8K
15:39 78.50 78.50 78.50 78.50 1.5K
15:40 78.57 78.57 78.49 78.49 2.9K
15:41 78.47 78.47 78.47 78.47 0.6K
15:42 78.51 78.51 78.46 78.46 0.9K
15:43 78.40 78.45 78.38 78.41 5.7K
15:44 78.41 78.41 78.41 78.41 0.3K
15:45 78.41 78.47 78.41 78.47 1.7K
15:46 78.44 78.46 78.33 78.33 7.5K
15:47 78.39 78.39 78.35 78.36 0.7K
15:48 78.40 78.47 78.40 78.47 3.2K
15:49 78.49 78.55 78.49 78.55 1.2K
15:50 78.56 78.56 78.54 78.55 1.5K
15:51 78.50 78.54 78.50 78.53 0.7K
15:52 78.54 78.54 78.39 78.39 16.4K
15:53 78.41 78.46 78.41 78.46 2.4K
15:54 78.43 78.44 78.39 78.39 1.6K
15:55 78.46 78.46 78.34 78.37 9.6K
15:56 78.35 78.37 78.30 78.30 11.6K
15:57 78.27 78.31 78.27 78.29 28.1K
15:58 78.29 78.29 78.18 78.21 111.8K
15:59 78.21 78.21 77.99 78.13 252.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 78.25 78.46 77.86 77.90 0.2M
2025-09-30 78.29 78.64 77.80 78.34 0.3M
2025-09-29 78.26 78.74 77.30 78.03 0.4M
2025-09-26 78.15 79.07 77.78 78.13 0.7M
2025-09-25 79.71 79.90 77.94 77.98 0.5M
2025-09-24 79.36 79.99 79.02 79.33 0.3M
2025-09-23 78.53 79.72 78.53 79.40 0.3M
2025-09-22 78.51 78.83 78.00 78.51 0.3M
2025-09-19 79.28 79.28 78.11 78.40 1.1M
2025-09-18 78.56 79.66 78.43 79.00 0.4M
2025-09-17 78.35 79.86 78.35 79.11 0.5M
2025-09-16 79.38 79.45 78.03 78.47 0.3M
2025-09-15 78.78 79.80 78.05 79.60 0.4M
2025-09-12 78.86 79.74 78.49 78.54 0.4M
2025-09-11 78.40 79.35 78.39 79.10 0.3M
2025-09-10 77.30 78.82 77.26 78.76 0.4M
2025-09-09 77.50 77.75 76.59 77.11 0.5M
2025-09-08 79.36 79.36 77.17 77.48 0.4M
2025-09-05 79.03 79.40 78.06 78.60 0.3M
2025-09-04 79.92 79.92 78.04 79.04 0.3M
2025-09-03 78.70 79.39 78.58 79.33 0.4M
2025-09-02 79.00 79.37 78.54 78.88 0.4M
2025-08-29 78.84 79.92 78.26 79.88 0.5M
2025-08-28 78.16 78.16 77.17 77.84 0.3M
2025-08-27 77.42 78.30 77.42 78.21 0.4M
2025-08-26 76.43 77.58 76.17 77.51 0.4M
2025-08-25 78.00 78.08 76.63 76.67 0.2M
2025-08-22 76.98 78.50 76.74 78.22 0.4M
2025-08-21 76.05 76.86 75.75 76.57 0.3M
2025-08-20 77.07 77.27 76.27 76.39 0.3M
2025-08-19 76.82 77.36 76.34 76.62 0.4M
2025-08-18 77.38 77.79 76.89 76.94 0.3M
2025-08-15 78.81 78.85 77.21 77.49 0.6M
2025-08-14 79.61 80.11 79.08 79.47 0.3M
2025-08-13 79.94 80.54 79.67 79.93 0.3M
2025-08-12 77.85 79.84 77.85 79.72 0.3M
2025-08-11 78.50 79.08 78.34 79.00 0.3M
2025-08-08 79.00 79.00 77.84 78.43 0.3M
2025-08-07 78.45 78.99 78.00 78.66 0.3M
2025-08-06 77.83 79.80 76.81 78.22 0.6M
2025-08-05 79.84 79.84 78.63 79.56 0.6M
2025-08-04 78.27 79.83 77.95 79.69 0.6M
2025-08-01 78.54 78.88 77.40 77.85 0.4M
2025-07-31 77.62 78.50 77.53 78.14 0.3M
2025-07-30 78.19 78.87 78.05 78.25 0.3M
2025-07-29 78.40 78.52 77.55 78.02 0.3M
2025-07-28 78.05 78.20 77.65 77.73 0.3M
2025-07-25 78.28 78.62 77.66 78.42 0.2M
2025-07-24 78.65 79.04 78.17 78.37 0.3M
2025-07-23 79.54 79.54 78.20 78.81 0.3M
2025-07-22 78.90 79.73 78.71 79.50 0.4M
2025-07-21 77.95 79.33 77.86 78.79 0.3M
2025-07-18 77.10 78.00 76.55 77.98 0.5M
2025-07-17 77.17 78.34 76.69 76.97 0.6M
2025-07-16 76.88 77.19 76.31 77.00 0.4M
2025-07-15 77.47 77.83 76.67 76.68 0.5M
2025-07-14 77.07 77.69 76.66 77.58 0.3M
2025-07-11 76.43 77.38 75.86 77.04 0.5M
2025-07-10 75.47 76.79 74.91 76.53 0.5M
2025-07-09 74.72 76.16 73.92 76.12 0.6M
2025-07-08 73.93 75.22 73.02 74.71 0.7M
2025-07-07 73.80 74.55 72.43 72.88 0.4M
2025-07-03 73.90 74.15 73.55 73.90 0.3M
2025-07-02 75.11 75.20 73.38 73.75 0.5M
2025-07-01 74.19 75.93 74.19 75.22 0.6M
2025-06-30 73.96 74.47 73.57 74.39 0.6M
2025-06-27 74.23 75.10 73.93 74.15 1.3M
2025-06-26 73.80 74.62 73.67 74.40 0.3M
2025-06-25 74.82 75.03 73.79 73.80 0.7M
2025-06-24 74.95 75.39 74.52 75.11 0.5M
2025-06-23 74.17 75.16 73.90 75.12 0.5M
2025-06-20 73.97 74.90 73.43 73.86 1.2M
2025-06-18 73.76 74.48 73.26 73.93 0.7M
2025-06-17 72.09 73.97 71.78 73.77 0.6M
2025-06-16 72.02 72.60 71.68 72.33 0.4M
2025-06-13 72.36 72.50 71.42 71.62 0.3M
2025-06-12 71.50 72.72 71.18 72.61 0.3M
2025-06-11 72.40 72.44 71.70 71.72 0.3M
2025-06-10 71.51 72.37 71.00 72.37 0.5M
2025-06-09 71.10 72.09 70.82 71.27 0.3M
2025-06-06 72.03 72.17 70.03 71.09 0.4M
2025-06-05 71.89 72.06 71.25 71.48 0.3M
2025-06-04 73.12 73.43 71.62 71.97 0.4M
2025-06-03 72.03 73.97 71.57 73.68 0.6M
2025-06-02 71.17 72.06 71.01 71.64 0.3M
2025-05-30 71.86 72.10 71.12 71.83 0.4M
2025-05-29 71.11 71.91 70.70 71.90 0.3M
2025-05-28 72.08 72.09 70.57 71.00 0.4M
2025-05-27 71.66 72.49 70.89 72.40 0.6M
2025-05-23 70.24 70.89 69.72 70.81 0.3M
2025-05-22 68.40 69.47 67.65 69.10 0.5M
2025-05-21 70.70 70.89 68.92 69.06 0.4M
2025-05-20 71.20 71.40 70.49 71.06 0.5M
2025-05-19 68.88 71.70 68.88 71.35 0.7M
2025-05-16 69.22 69.70 68.78 69.02 0.6M
2025-05-15 68.00 69.39 67.70 69.18 0.4M
2025-05-14 68.14 68.45 66.93 68.08 0.6M
2025-05-13 69.95 70.17 67.46 68.10 0.5M
2025-05-12 70.77 74.29 69.70 69.80 0.8M
2025-05-09 76.15 76.32 75.00 75.68 0.4M
2025-05-08 76.53 77.02 75.42 75.95 0.6M
2025-05-07 73.51 77.21 73.51 76.44 0.6M
2025-05-06 73.32 74.03 72.45 73.69 0.4M
2025-05-05 73.38 73.89 72.81 73.04 0.3M
2025-05-02 73.52 74.21 72.98 74.06 0.3M
2025-05-01 72.21 73.72 71.30 73.30 0.4M
2025-04-30 72.79 72.85 70.63 72.21 0.4M
2025-04-29 72.47 73.11 72.23 72.87 0.3M
2025-04-28 72.35 73.06 72.18 72.75 0.2M
2025-04-25 72.96 73.06 72.20 72.54 0.2M
2025-04-24 73.72 73.72 72.69 73.22 0.3M
2025-04-23 73.00 73.95 72.02 72.59 0.4M
2025-04-22 72.59 73.70 72.47 73.09 0.3M
2025-04-21 73.41 73.49 71.55 72.13 0.2M
2025-04-17 73.18 74.67 73.18 73.61 0.2M
2025-04-16 73.10 74.03 72.82 73.26 0.3M
2025-04-15 72.16 73.43 72.16 72.82 0.3M
2025-04-14 71.44 72.57 71.25 72.08 0.3M
2025-04-11 69.53 71.72 68.81 71.09 0.5M
2025-04-10 69.23 70.60 68.46 69.52 0.5M
2025-04-09 66.50 70.97 64.83 70.18 0.7M
2025-04-08 68.38 69.49 66.14 67.11 0.7M
2025-04-07 67.62 69.63 64.69 66.91 0.9M
2025-04-04 70.77 71.48 67.58 68.90 0.8M
2025-04-03 72.21 72.96 71.53 72.25 0.5M
2025-04-02 71.56 73.33 71.33 73.17 0.4M
2025-04-01 71.59 72.29 70.97 71.92 0.6M
2025-03-31 72.61 72.61 71.30 71.80 0.6M
2025-03-28 72.65 73.16 72.10 72.97 0.4M
2025-03-27 72.64 72.64 71.73 72.07 0.4M
2025-03-26 73.21 73.64 71.83 72.11 0.4M
2025-03-25 75.30 75.30 72.65 72.95 0.7M
2025-03-24 75.67 77.14 75.10 75.21 0.8M
2025-03-21 75.84 76.20 74.82 75.13 0.8M
2025-03-20 75.83 76.44 75.77 76.05 0.2M
2025-03-19 75.29 76.74 75.23 76.26 0.3M
2025-03-18 75.79 75.89 74.75 75.29 0.3M
2025-03-17 75.06 76.59 75.06 76.20 0.4M
2025-03-14 73.64 75.09 73.13 74.92 0.4M
2025-03-13 73.37 74.06 72.70 73.47 0.4M
2025-03-12 71.75 73.35 70.95 73.07 0.6M
2025-03-11 73.03 73.90 71.39 71.87 0.4M
2025-03-10 72.65 73.45 72.00 72.79 0.6M
2025-03-07 72.98 73.76 72.18 72.64 0.5M
2025-03-06 73.70 73.70 72.48 72.81 0.3M
2025-03-05 73.75 74.69 73.23 74.05 0.3M
2025-03-04 75.53 75.71 74.01 74.03 0.3M
2025-03-03 75.15 76.60 74.67 75.82 0.4M
2025-02-28 74.28 75.09 74.07 75.05 0.5M
2025-02-27 73.73 74.26 72.14 73.71 0.5M
2025-02-26 76.10 77.00 74.08 75.36 0.5M
2025-02-25 77.54 77.95 76.75 77.28 0.5M
2025-02-24 77.02 78.07 76.46 77.17 0.3M
2025-02-21 77.46 77.77 76.70 76.89 0.5M
2025-02-20 76.95 77.56 76.66 77.07 0.4M
2025-02-19 77.44 78.07 76.96 77.63 0.2M
2025-02-18 76.85 78.04 76.85 77.95 0.3M
2025-02-14 78.25 78.92 77.32 77.53 0.2M
2025-02-13 77.89 78.90 77.33 78.18 0.3M
2025-02-12 76.15 77.89 75.63 77.42 0.4M
2025-02-11 76.18 77.20 76.18 77.18 0.3M
2025-02-10 76.08 76.62 75.78 76.38 0.3M
2025-02-07 76.10 76.16 75.31 75.97 0.3M
2025-02-06 76.94 76.94 75.52 76.13 0.3M
2025-02-05 76.24 76.68 76.03 76.62 0.2M
2025-02-04 75.01 76.25 74.13 75.91 0.3M
2025-02-03 74.00 75.68 73.65 75.41 0.3M
2025-01-31 74.57 75.05 73.84 74.68 1.0M
2025-01-30 73.96 75.14 73.90 74.97 0.3M
2025-01-29 73.60 74.12 72.56 73.00 0.3M
2025-01-28 74.14 74.56 73.11 73.87 0.3M
2025-01-27 74.13 74.64 72.35 74.56 0.4M
2025-01-24 71.33 73.87 71.00 73.67 0.4M
2025-01-23 72.33 72.33 69.97 71.10 0.4M
2025-01-22 73.66 73.66 71.79 72.19 0.4M
2025-01-21 72.90 73.99 72.77 73.66 0.4M
2025-01-17 71.62 72.42 71.32 72.27 0.5M
2025-01-16 69.80 71.66 69.67 71.49 0.4M
2025-01-15 70.77 70.93 69.71 69.83 0.3M
2025-01-14 69.41 69.94 68.83 69.84 0.4M
2025-01-13 68.42 69.48 68.04 69.36 0.3M
2025-01-10 69.44 69.59 67.95 68.42 0.3M
2025-01-08 70.15 70.35 69.34 70.34 0.2M
2025-01-07 70.17 70.81 69.60 70.76 0.3M
2025-01-06 71.31 71.67 69.97 70.20 0.3M
2025-01-03 70.53 71.45 69.67 71.34 0.3M
2025-01-02 71.27 72.35 69.69 70.31 0.3M