Southwest Gas Holdings Inc (SWX) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	89.27	89.36	88.16	89.14	-0.24%	379,481
2026-09-01	89.49	89.83	88.52	89.35	+1.15%	445,048
2026-08-31	88.88	89.05	88.20	88.33	-0.86%	597,864
2026-08-28	89.98	90.20	88.47	89.10	-0.36%	321,800
2026-08-27	90.75	90.75	88.96	89.42	-1.31%	306,600
2026-08-26	89.33	90.96	88.77	90.61	+1.72%	433,300
2026-08-25	90.26	90.26	88.74	89.08	-0.55%	337,949
2026-08-24	89.34	89.89	88.92	89.57	+0.79%	330,822
2026-08-21	90.60	91.91	88.84	88.87	-2.66%	341,000
2026-08-20	91.55	92.57	91.13	91.30	-0.49%	254,100
2026-08-19	92.38	93.48	91.68	91.75	+0.04%	396,300
2026-08-18	92.25	92.55	91.38	91.71	+0.49%	369,100
2026-08-17	90.43	91.97	90.43	91.26	-1.45%	408,300
2026-08-14	91.81	92.69	91.76	92.60	+0.55%	355,000
2026-08-13	92.72	93.26	91.91	92.09	-0.09%	334,700
2026-08-12	90.50	92.37	90.46	92.17	+0.72%	400,200
2026-08-11	89.85	92.01	89.85	91.51	+1.05%	409,600
2026-08-10	91.57	91.87	90.19	90.56	-1.66%	353,700
2026-08-07	91.85	92.60	91.24	92.09	-0.34%	365,300
2026-08-06	92.20	92.87	91.12	92.40	+1.91%	645,600
2026-08-05	89.76	91.67	88.00	90.67	+1.82%	815,200
2026-08-04	89.46	90.19	88.35	89.05	-0.80%	630,700
2026-08-03	88.78	90.52	88.63	89.77	+0.41%	407,100
2026-07-31	89.89	90.54	89.31	89.40	-1.00%	526,900
2026-07-30	90.94	91.40	90.29	90.30	-1.63%	503,400
2026-07-29	92.87	93.12	91.60	91.80	-0.91%	557,100
2026-07-28	92.87	93.68	92.12	92.64	+0.68%	382,800
2026-07-27	93.01	93.11	91.92	92.01	-1.14%	434,400
2026-07-24	93.52	94.17	92.84	93.07	+0.06%	326,200
2026-07-23	92.29	93.64	92.01	93.01	+0.16%	562,300
2026-07-22	92.79	93.53	92.68	92.86	+0.69%	518,800
2026-07-21	91.62	92.22	90.90	92.22	+0.53%	452,200
2026-07-20	92.34	92.96	91.05	91.73	-0.36%	435,500
2026-07-17	93.52	94.47	91.95	92.06	-0.96%	555,000
2026-07-16	91.45	93.01	91.45	92.95	+1.86%	360,800
2026-07-15	92.16	92.73	91.11	91.25	-1.22%	334,300
2026-07-14	92.69	93.38	92.31	92.38	+0.61%	610,800
2026-07-13	90.42	92.18	90.42	91.82	+0.70%	391,400
2026-07-10	90.82	92.01	90.82	91.18	+0.02%	297,400
2026-07-09	91.12	91.26	89.95	91.16	+0.08%	446,500
2026-07-08	90.94	91.43	90.22	91.09	+0.00%	421,800
2026-07-07	89.53	91.92	89.30	91.09	+2.74%	462,700
2026-07-06	89.47	89.55	88.21	88.66	-1.28%	505,300
2026-07-02	89.15	89.81	88.36	89.81	+1.47%	577,200
2026-07-01	88.63	89.66	88.26	88.51	-0.19%	558,900
2026-06-30	89.51	89.80	88.64	88.68	-1.06%	765,200
2026-06-29	90.56	90.56	88.65	89.63	-1.43%	745,600
2026-06-26	89.50	91.04	89.30	90.93	+2.11%	2,641,900
2026-06-25	89.02	89.94	88.71	89.05	+0.32%	595,800
2026-06-24	89.53	89.91	88.63	88.77	-0.31%	611,500
2026-06-23	89.13	89.38	88.50	89.05	+0.56%	500,100
2026-06-22	88.42	89.96	88.31	88.55	+0.08%	704,800
2026-06-18	87.26	88.57	86.78	88.48	+1.58%	1,125,500
2026-06-17	87.54	88.04	86.32	87.10	-1.10%	560,100
2026-06-16	88.75	89.25	87.42	88.07	-0.40%	465,100
2026-06-15	88.16	88.97	87.35	88.42	-0.66%	378,400
2026-06-12	88.32	89.22	88.00	89.01	+1.12%	403,200
2026-06-11	89.47	89.75	88.00	88.02	-0.86%	451,600
2026-06-10	89.09	89.54	88.48	88.78	+0.86%	490,700
2026-06-09	89.06	89.41	87.92	88.02	-0.43%	855,400
2026-06-08	88.65	89.14	87.58	88.40	-0.36%	519,500
2026-06-05	87.91	89.31	87.55	88.72	+1.78%	427,400
2026-06-04	86.69	87.41	85.87	87.17	+1.68%	375,200
2026-06-03	85.82	86.80	85.35	85.73	-0.36%	494,400
2026-06-02	84.50	86.30	84.50	86.04	+1.83%	657,200
2026-06-01	85.63	86.33	84.47	84.49	-2.00%	468,700
2026-05-29	86.62	86.65	85.95	86.21	-0.60%	620,200
2026-05-28	88.84	88.94	86.51	86.73	-2.15%	369,900
2026-05-27	89.05	89.51	87.88	88.64	-0.63%	401,400
2026-05-26	89.90	90.47	89.15	89.20	-0.79%	416,200
2026-05-22	89.53	89.99	89.09	89.91	+1.15%	368,600
2026-05-21	89.31	89.80	88.51	88.89	-0.86%	461,300
2026-05-20	89.26	90.18	88.66	89.66	+0.70%	422,600
2026-05-19	88.74	89.97	88.36	89.04	+0.11%	432,500
2026-05-18	88.34	89.39	88.27	88.94	+1.41%	416,800
2026-05-15	88.81	88.82	87.27	87.70	-2.05%	414,300
2026-05-14	89.34	89.89	88.80	89.54	+0.92%	480,900
2026-05-13	90.71	90.71	87.71	88.72	-1.28%	432,900
2026-05-12	89.56	90.48	88.61	89.87	+0.83%	394,200
2026-05-11	90.57	90.89	88.95	89.13	-0.91%	501,100
2026-05-08	91.10	91.15	89.87	89.95	-0.89%	389,900
2026-05-07	91.91	92.00	90.38	90.76	-0.07%	588,800
2026-05-06	93.68	93.69	90.57	90.82	-3.04%	783,600
2026-05-05	92.00	94.33	91.31	93.67	+0.64%	586,200
2026-05-04	92.52	93.84	92.18	93.07	-0.14%	472,000
2026-05-01	94.05	94.43	92.77	93.20	-0.90%	433,800
2026-04-30	91.98	94.41	91.98	94.05	+2.34%	702,100
2026-04-29	91.31	92.70	91.31	91.90	+0.21%	479,200
2026-04-28	91.49	92.54	91.00	91.71	+1.52%	520,700
2026-04-27	90.61	91.46	90.12	90.34	-0.13%	509,800
2026-04-24	90.28	91.37	89.86	90.46	-0.06%	480,600
2026-04-23	90.00	90.91	89.18	90.51	+2.39%	526,900
2026-04-22	89.10	89.18	87.84	88.40	-0.35%	286,200
2026-04-21	90.10	90.10	88.22	88.71	-1.31%	363,900
2026-04-20	90.99	91.87	89.69	89.89	-1.21%	362,900
2026-04-17	91.09	91.20	90.18	90.99	-0.40%	427,200
2026-04-16	90.70	92.15	90.70	91.36	+0.35%	517,600
2026-04-15	90.82	91.56	90.35	91.04	-0.37%	405,800
2026-04-14	90.92	91.67	90.14	91.38	-0.01%	394,000
2026-04-13	93.19	93.44	91.04	91.39	-1.92%	356,700
2026-04-10	92.07	93.36	91.95	93.18	+0.99%	519,200
2026-04-09	90.80	92.32	90.60	92.27	+1.48%	523,800
2026-04-08	89.28	90.94	88.69	90.92	+2.18%	536,700
2026-04-07	89.15	89.38	88.52	88.98	-0.09%	476,400
2026-04-06	88.92	89.47	88.25	89.06	-0.20%	360,800
2026-04-02	87.87	89.29	87.50	89.24	+1.98%	370,800
2026-04-01	86.32	87.84	86.32	87.51	+0.70%	390,200
2026-03-31	86.37	87.43	85.95	86.90	-0.47%	502,800
2026-03-30	87.37	87.78	86.75	87.31	+0.69%	487,400
2026-03-27	86.67	87.51	86.49	86.71	+0.16%	461,800
2026-03-26	85.36	86.65	85.36	86.57	+0.87%	387,100
2026-03-25	86.85	87.29	85.64	85.82	-0.61%	361,900
2026-03-24	85.17	87.03	84.83	86.35	+0.61%	516,800
2026-03-23	84.85	86.17	84.40	85.83	+2.69%	657,200
2026-03-20	86.18	86.85	83.51	83.58	-3.06%	1,340,700
2026-03-19	86.25	86.58	85.44	86.22	-0.07%	421,900
2026-03-18	87.01	87.01	85.22	86.28	-1.25%	590,500
2026-03-17	88.96	88.96	87.20	87.37	-1.03%	450,200
2026-03-16	88.68	88.68	87.41	88.28	+0.31%	421,000
2026-03-13	88.13	88.36	87.01	88.01	+0.79%	409,800
2026-03-12	86.30	87.87	86.07	87.32	+0.51%	342,700
2026-03-11	86.67	87.78	86.12	86.88	-0.15%	423,900
2026-03-10	86.81	88.07	86.81	87.01	-0.80%	485,000
2026-03-09	87.33	87.86	86.36	87.71	+0.10%	601,200
2026-03-06	87.02	87.81	86.45	87.62	-0.10%	576,100
2026-03-05	88.76	88.92	87.02	87.71	-2.11%	544,200
2026-03-04	88.99	90.00	88.23	89.60	+0.79%	776,800
2026-03-03	87.56	88.92	85.80	88.90	+0.45%	511,000
2026-03-02	88.69	89.45	87.83	88.50	+0.37%	660,800
2026-02-27	88.35	89.14	87.98	88.17	-0.27%	743,800
2026-02-26	87.06	88.78	86.64	88.41	+1.54%	874,300
2026-02-25	84.95	87.99	81.32	87.07	-1.06%	1,097,600
2026-02-24	88.00	88.46	87.43	88.00	-0.15%	503,600
2026-02-23	88.39	88.66	87.76	88.13	+0.61%	427,400
2026-02-20	87.55	87.84	85.99	87.60	+0.41%	435,200
2026-02-19	87.44	88.04	87.04	87.24	+0.69%	571,400
2026-02-18	88.19	88.21	86.34	86.64	-1.81%	621,100
2026-02-17	87.72	88.74	87.01	88.24	+0.30%	983,600
2026-02-13	87.05	88.04	86.47	87.98	+1.00%	755,000
2026-02-12	86.35	87.80	85.70	87.11	+1.33%	1,004,400
2026-02-11	85.17	86.20	83.56	85.97	+2.96%	3,162,200
2026-02-10	83.07	84.42	82.42	83.50	+0.76%	654,400
2026-02-09	83.13	83.32	81.79	82.87	-0.47%	602,600
2026-02-06	83.96	84.63	82.84	83.26	+0.33%	2,181,900
2026-02-05	83.01	83.63	82.34	82.99	+0.44%	1,378,700
2026-02-04	83.86	83.98	82.49	82.63	-0.37%	506,300
2026-02-03	82.89	83.50	81.76	82.94	+1.05%	947,700
2026-02-02	82.88	83.15	81.71	82.08	-0.89%	1,160,000
2026-01-30	82.58	83.25	81.11	82.82	+0.22%	708,100
2026-01-29	82.76	83.06	81.80	82.64	+0.85%	718,600
2026-01-28	83.35	84.05	81.90	81.94	-2.29%	462,000
2026-01-27	83.23	84.18	83.23	83.86	+0.48%	946,600
2026-01-26	83.35	84.29	83.27	83.46	+0.53%	350,600
2026-01-23	83.89	83.89	82.70	83.02	-1.05%	305,100
2026-01-22	84.81	85.31	83.79	83.90	-0.80%	465,400
2026-01-21	85.04	85.98	83.60	84.58	-0.28%	627,800
2026-01-20	86.02	86.52	84.76	84.82	-1.68%	562,400
2026-01-16	85.19	86.75	85.19	86.27	+0.43%	704,800
2026-01-15	84.85	86.70	84.37	85.90	+2.84%	962,200
2026-01-14	81.94	83.62	81.94	83.53	+1.92%	554,100
2026-01-13	81.80	82.61	81.08	81.96	+0.44%	575,400
2026-01-12	81.20	82.37	80.80	81.60	+0.57%	351,600
2026-01-09	81.08	82.22	80.85	81.14	+0.36%	287,300
2026-01-08	80.10	81.51	80.10	80.85	+0.48%	300,400
2026-01-07	81.38	82.10	80.22	80.46	-0.64%	438,300
2026-01-06	78.87	81.11	78.77	80.98	+1.84%	390,200
2026-01-05	79.69	79.69	78.37	79.52	-0.79%	399,900
2026-01-02	79.93	80.34	78.84	80.15	+0.16%	226,800
2025-12-31	80.89	80.91	79.88	80.02	-0.79%	311,700
2025-12-30	81.00	81.53	80.44	80.66	-0.51%	290,100
2025-12-29	80.99	81.48	80.72	81.07	+0.38%	225,500
2025-12-26	80.86	81.30	80.43	80.76	-0.53%	116,100
2025-12-24	80.90	81.65	80.50	81.19	+0.41%	118,200
2025-12-23	80.41	81.21	80.32	80.86	+0.53%	284,900
2025-12-22	80.38	80.86	80.18	80.43	-0.25%	238,300
2025-12-19	81.85	82.38	79.99	80.63	-1.61%	953,700
2025-12-18	81.50	82.43	80.93	81.95	+0.44%	717,800
2025-12-17	81.49	83.23	81.26	81.59	-0.06%	761,800
2025-12-16	82.36	82.78	80.64	81.64	-0.11%	643,400
2025-12-15	80.63	82.10	80.04	81.73	+2.06%	520,500
2025-12-12	80.08	80.63	79.65	80.08	+0.10%	495,400
2025-12-11	80.00	80.81	79.37	80.00	+0.24%	392,500
2025-12-10	80.30	80.66	79.27	79.81	-0.24%	378,700
2025-12-09	80.12	80.89	79.85	80.00	+0.10%	367,900
2025-12-08	78.97	80.70	78.65	79.92	+1.06%	407,500
2025-12-05	78.92	79.66	78.55	79.08	+0.08%	343,700
2025-12-04	79.45	80.13	78.73	79.02	-1.10%	315,800
2025-12-03	81.02	81.66	79.62	79.90	-1.00%	296,800
2025-12-02	83.00	83.00	80.47	80.71	-2.26%	393,100
2025-12-01	82.47	82.86	81.45	82.58	-0.57%	436,100
2025-11-28	82.50	83.11	82.13	83.05	+0.78%	196,000
2025-11-26	81.62	82.61	81.62	82.41	+0.48%	266,800
2025-11-25	80.66	82.18	80.59	82.02	+1.96%	307,100
2025-11-24	80.29	81.24	80.02	80.44	+0.00%	343,900
2025-11-21	80.53	81.71	80.10	80.44	+0.09%	377,000
2025-11-20	79.49	80.83	79.39	80.37	+1.70%	281,500
2025-11-19	79.36	79.55	78.66	79.03	-0.58%	241,100
2025-11-18	79.60	80.28	79.13	79.49	-0.18%	321,900
2025-11-17	81.00	81.20	79.46	79.63	-2.05%	354,400
2025-11-14	80.95	81.42	79.53	81.30	-0.16%	395,400
2025-11-13	81.55	81.82	80.92	81.43	-0.29%	358,100
2025-11-12	81.37	82.00	80.90	81.67	+0.86%	337,100
2025-11-11	79.52	81.16	79.29	80.97	+2.21%	229,900
2025-11-10	79.97	79.97	78.66	79.22	-0.78%	269,700
2025-11-07	78.83	80.01	78.52	79.84	+1.28%	581,500
2025-11-06	79.12	80.27	78.26	78.83	-0.20%	667,300
2025-11-05	76.99	80.81	76.99	78.99	-4.07%	645,500
2025-11-04	81.05	82.51	80.71	82.34	+1.69%	614,400
2025-11-03	79.47	81.22	77.80	80.97	+1.85%	506,400
2025-10-31	79.52	79.69	77.98	79.50	-0.46%	380,100
2025-10-30	79.66	81.03	79.39	79.87	-0.10%	255,700
2025-10-29	81.47	81.47	79.64	79.95	-0.77%	303,600
2025-10-28	80.84	80.94	79.91	80.57	-0.56%	233,400
2025-10-27	81.62	81.91	80.72	81.02	-1.18%	188,400
2025-10-24	81.01	82.08	81.01	81.99	+1.21%	346,000
2025-10-23	80.49	81.37	79.79	81.01	+1.11%	313,400
2025-10-22	79.92	80.32	78.97	80.12	+0.88%	356,200
2025-10-21	79.23	79.91	78.84	79.42	+0.08%	263,400
2025-10-20	78.68	79.65	78.50	79.36	+1.22%	256,900
2025-10-17	77.55	78.53	77.38	78.40	+1.12%	261,600
2025-10-16	78.38	78.41	77.01	77.53	-1.05%	305,800
2025-10-15	77.79	78.70	77.72	78.35	+0.72%	285,100
2025-10-14	76.92	77.99	76.74	77.79	+0.73%	261,400
2025-10-13	78.60	79.10	76.84	77.23	-1.81%	302,800
2025-10-10	79.86	80.58	78.44	78.65	-0.86%	485,600
2025-10-09	79.79	80.02	79.06	79.33	-0.09%	290,800
2025-10-08	78.95	79.47	78.36	79.40	+0.86%	251,500
2025-10-07	78.45	79.28	78.02	78.72	+0.69%	298,000
2025-10-06	78.27	78.70	77.93	78.18	-0.27%	367,500
2025-10-03	78.12	79.21	78.12	78.39	+0.22%	312,400
2025-10-02	77.69	78.22	77.06	78.22	+0.42%	611,100
2025-10-01	78.24	78.46	77.76	77.89	-0.57%	333,700
2025-09-30	78.35	78.64	77.80	78.34	+0.40%	372,100
2025-09-29	78.26	78.74	77.30	78.03	-0.13%	436,000
2025-09-26	78.15	79.07	77.78	78.13	+0.19%	674,300
2025-09-25	79.71	79.90	77.94	77.98	-1.70%	529,100
2025-09-24	79.36	79.99	79.02	79.33	-0.09%	334,500
2025-09-23	78.53	79.72	78.53	79.40	+1.13%	341,400
2025-09-22	78.51	78.83	78.00	78.51	+0.14%	309,100
2025-09-19	79.28	79.28	78.11	78.40	-0.76%	1,148,100
2025-09-18	78.56	79.66	78.43	79.00	-0.14%	363,000
2025-09-17	78.35	79.86	78.35	79.11	+0.82%	537,700
2025-09-16	79.38	79.45	78.03	78.47	-1.42%	304,100
2025-09-15	78.78	79.80	78.05	79.60	+1.35%	362,700
2025-09-12	78.86	79.74	78.49	78.54	-0.71%	369,500
2025-09-11	78.40	79.35	78.39	79.10	+0.43%	348,900
2025-09-10	77.30	78.82	77.26	78.76	+2.14%	444,300
2025-09-09	77.50	77.75	76.59	77.11	-0.48%	465,600
2025-09-08	79.36	79.36	77.17	77.48	-1.42%	395,200
2025-09-05	79.03	79.40	78.06	78.60	-0.56%	313,000

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+4.77%). Peor mes: May (-4.75%). Basado en 2 años de datos diarios (2025–2026).

Ene+4.77%
Feb+3.47%
Mar-3.55%
Abr+3.94%
May-4.75%
Jun+4.40%
Jul+2.44%
Ago+0.50%
Sep-0.68%
Oct+2.07%
Nov+2.57%
Dic-3.10%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de Southwest Gas Holdings Inc (SWX)?

89.14 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SWX?

Máximo de 94.47 y mínimo de 76.59 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de Southwest Gas Holdings Inc?

Históricamente, el mes más fuerte de SWX ha sido Ene (media +4.77%) y el más débil May (media -4.75%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.