SWX | Southwest Hldgs | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Southwest Hldgs (SWX)

NYSE

$93.97+$0.89 (+0.95%)

Price as of Nov 13, 2026 12:58 PM EST

$6.7B
Market Cap
17.66%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
+9.10%

Low Price$85.30

High Price$93.73
3 Months
+1.70%

Low Price$81.38

High Price$93.73
1 Year
+17.66%

Low Price$77.36

High Price$92.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	93.49	94.41	92.38	93.08	+0.44%	601,867
11/11/2026	91.92	92.67	91.33	92.67	+0.67%	498,558
11/10/2026	92.08	93.28	91.47	92.05	-0.44%	693,358
11/09/2026	92.37	93.34	91.37	92.46	+1.24%	888,777
11/06/2026	89.16	91.63	89.13	91.33	+0.93%	686,995
11/05/2026	92.89	94.25	89.88	90.49	-1.99%	778,790
11/04/2026	92.61	93.20	89.63	92.33	-0.86%	1,233,710
11/04/2026	$0.20 Earnings
11/03/2026	93.85	94.09	92.75	93.13	-0.64%	717,130
11/02/2026	93.09	93.82	92.22	93.73	+0.70%	671,765
10/30/2026	93.94	94.42	93.00	93.08	-0.04%	590,900
10/29/2026	93.61	94.11	93.02	93.12	+0.68%	677,461
10/28/2026	93.13	93.64	91.92	92.49	-0.38%	1,049,007
10/27/2026	92.01	93.28	91.69	92.84	+0.57%	757,238
10/26/2026	90.58	92.34	90.52	92.31	+1.27%	800,384
10/23/2026	91.17	92.28	91.00	91.15	+0.08%	782,742
10/22/2026	89.23	91.25	88.84	91.08	+3.01%	669,969
10/21/2026	90.12	90.12	88.14	88.42	-0.79%	713,860
10/20/2026	86.96	89.59	86.66	89.12	+3.16%	860,052
10/19/2026	87.52	87.52	86.23	86.39	-1.21%	547,382
10/16/2026	87.00	87.97	86.18	87.45	+1.45%	669,551
10/15/2026	86.64	86.64	85.40	86.20	+1.06%	707,035
10/14/2026	86.23	86.23	84.74	85.30	-0.71%	576,182
10/13/2026	86.07	86.08	84.32	85.91	+0.69%	454,315
10/12/2026	82.85	85.56	82.85	85.32	+1.40%	502,590
10/09/2026	83.43	84.78	83.43	84.14	+0.75%	599,496
10/08/2026	82.52	83.64	81.94	83.51	+1.25%	653,602
10/07/2026	82.66	83.18	82.28	82.48	-1.01%	488,972
10/06/2026	83.41	83.71	82.68	83.32	+0.64%	442,083
10/05/2026	82.73	83.45	82.16	82.79	+0.12%	845,986
10/02/2026	82.41	83.02	82.07	82.69	+1.14%	644,218
10/01/2026	81.04	81.96	80.32	81.76	+0.27%	700,122
09/30/2026	83.06	83.06	81.50	81.54	-0.85%	692,912
09/29/2026	81.53	82.38	81.37	82.24	+0.45%	680,341
09/28/2026	81.82	82.69	81.33	81.87	-0.69%	949,211
09/25/2026	81.60	82.64	80.98	82.44	+1.30%	799,151
09/24/2026	82.56	82.76	81.20	81.38	-1.17%	734,715
09/23/2026	83.09	83.09	82.00	82.34	-1.38%	569,034
09/22/2026	84.46	85.09	83.46	83.49	-1.37%	588,340
09/21/2026	85.99	86.32	84.47	84.65	-1.40%	692,555
09/18/2026	85.93	85.94	85.21	85.85	-0.76%	3,625,923
09/17/2026	87.17	87.42	86.27	86.51	-0.27%	603,959
09/16/2026	87.24	88.08	86.15	86.74	-0.09%	741,934
09/15/2026	86.24	87.00	85.53	86.82	+0.49%	820,518
09/14/2026	86.49	87.41	86.10	86.40	+0.34%	772,632
09/11/2026	87.29	87.71	86.01	86.11	-0.91%	496,731
09/10/2026	88.34	88.86	86.81	86.90	-1.09%	585,899
09/09/2026	89.35	89.50	87.44	87.86	-1.15%	615,014
09/08/2026	88.31	89.35	88.16	88.88	+0.93%	658,543
09/04/2026	88.23	89.16	87.60	88.06	-0.71%	515,835
09/03/2026	89.39	89.52	88.42	88.69	-0.50%	654,028
09/02/2026	89.27	89.36	88.16	89.14	-0.24%	379,511
09/01/2026	89.49	89.83	88.52	89.35	+1.15%	445,048
08/31/2026	88.88	89.05	88.20	88.33	-0.86%	598,119
08/28/2026	89.98	90.20	88.47	89.10	-0.36%	321,818
08/27/2026	90.75	90.75	88.96	89.42	-1.31%	306,593
08/26/2026	89.33	90.96	88.77	90.61	+1.72%	433,255
08/25/2026	90.26	90.26	88.74	89.08	-0.55%	337,949
08/24/2026	89.34	89.89	88.93	89.57	+0.79%	330,822
08/21/2026	90.60	91.91	88.84	88.87	-2.66%	340,990
08/20/2026	91.55	92.57	91.13	91.30	-0.49%	254,118
08/19/2026	92.38	93.48	91.68	91.75	+0.04%	396,275
08/18/2026	92.25	92.55	91.38	91.71	+0.49%	369,073
08/17/2026	90.43	91.97	90.43	91.26	-0.76%	408,282
08/17/2026	$0.65 Dividend
08/14/2026	91.17	92.04	91.12	91.96	+0.55%	355,065
08/13/2026	92.07	92.61	91.27	91.45	-0.09%	334,703
08/12/2026	89.87	91.73	89.83	91.53	+0.72%	401,760
08/11/2026	89.22	91.37	89.22	90.87	+1.05%	409,601
08/10/2026	90.93	91.23	89.56	89.93	-1.66%	353,710
08/07/2026	91.21	91.96	90.60	91.45	-0.34%	365,283
08/06/2026	91.56	92.22	90.48	91.76	+1.91%	645,615
08/05/2026	89.13	91.03	87.39	90.04	+1.82%	812,730
08/05/2026	$0.58 Earnings
08/04/2026	88.84	89.56	87.73	88.43	-0.80%	630,744
08/03/2026	88.16	89.89	88.01	89.14	+0.41%	407,109
07/31/2026	89.26	89.91	88.69	88.78	-1.00%	526,932
07/30/2026	90.31	90.76	89.66	89.67	-1.63%	503,422
07/29/2026	92.22	92.47	90.96	91.16	-0.91%	557,112
07/28/2026	92.22	93.03	91.48	91.99	+0.68%	382,675
07/27/2026	92.36	92.46	91.28	91.37	-1.14%	434,373
07/24/2026	92.87	93.51	92.19	92.42	+0.06%	326,250
07/23/2026	91.65	92.99	91.37	92.36	+0.16%	562,310
07/22/2026	92.14	92.88	92.03	92.21	+0.69%	518,806
07/21/2026	90.98	91.58	90.27	91.58	+0.53%	452,233
07/20/2026	91.70	92.31	90.42	91.09	-0.36%	435,466
07/17/2026	92.87	93.81	91.31	91.42	-0.96%	555,021
07/16/2026	90.81	92.36	90.81	92.30	+1.86%	360,820
07/15/2026	91.52	92.08	90.48	90.61	-1.22%	342,075
07/14/2026	92.04	92.73	91.67	91.74	+0.61%	610,810
07/13/2026	89.79	91.54	89.79	91.18	+0.70%	391,440
07/10/2026	90.19	91.37	90.19	90.54	+0.02%	297,374
07/09/2026	90.49	90.62	89.32	90.53	+0.08%	446,526
07/08/2026	90.31	90.79	89.59	90.46	0.00%	421,796
07/07/2026	88.91	91.28	88.67	90.46	+2.74%	462,723
07/06/2026	88.85	88.92	87.59	88.04	-1.28%	505,268
07/02/2026	88.53	89.18	87.74	89.18	+1.47%	577,200
07/01/2026	88.01	89.03	87.65	87.89	-0.19%	558,909
06/30/2026	88.89	89.17	88.02	88.06	-1.06%	765,239
06/29/2026	89.93	89.93	88.03	89.01	-1.43%	745,584