Stockscreener 앱 받기
79.18
1.10%
-0.6889
Southwest Gas Holdings Inc 주식 (SWX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $79.52 | $77.98 | $1.54 | 201,277.0 | -0.81% |
| 2025-10-30 | $81.03 | $79.39 | $1.64 | 255,748.0 | -0.10% |
| 2025-10-29 | $81.47 | $79.64 | $1.83 | 303,385.0 | -0.77% |
| 2025-10-28 | $80.94 | $79.91 | $1.03 | 219,767.0 | -0.56% |
| 2025-10-27 | $81.91 | $80.72 | $1.20 | 184,664.0 | -1.18% |
| 2025-10-24 | $82.08 | $81.01 | $1.07 | 334,384.0 | +1.21% |
| 2025-10-23 | $81.37 | $79.79 | $1.58 | 291,911.0 | +1.11% |
| 2025-10-22 | $80.32 | $78.97 | $1.35 | 334,369.0 | +0.88% |
| 2025-10-21 | $79.91 | $78.84 | $1.07 | 241,627.0 | +0.08% |
| 2025-10-20 | $79.65 | $78.50 | $1.15 | 236,276.0 | +1.22% |
| 2025-10-17 | $78.53 | $77.38 | $1.15 | 241,054.0 | +1.12% |
| 2025-10-16 | $78.41 | $77.01 | $1.40 | 299,414.0 | -1.05% |
| 2025-10-15 | $78.70 | $77.72 | $0.98 | 278,703.0 | +0.72% |
| 2025-10-14 | $77.99 | $76.74 | $1.25 | 261,376.0 | +0.73% |
| 2025-10-13 | $79.10 | $76.84 | $2.26 | 302,808.0 | -1.81% |
| 2025-10-10 | $80.58 | $78.44 | $2.14 | 483,189.0 | -0.86% |
| 2025-10-09 | $80.02 | $79.06 | $0.9625 | 276,186.0 | -0.09% |
| 2025-10-08 | $79.47 | $78.36 | $1.11 | 250,558.0 | +0.86% |
| 2025-10-07 | $79.28 | $78.02 | $1.27 | 297,519.0 | +0.69% |
| 2025-10-06 | $78.70 | $77.92 | $0.775 | 366,476.0 | -0.27% |
| 2025-10-03 | $79.21 | $78.12 | $1.09 | 305,190.0 | +0.22% |
| 2025-10-02 | $78.22 | $77.06 | $1.16 | 606,195.0 | +0.42% |
| 2025-10-01 | $78.46 | $77.76 | $0.70 | 333,708.0 | -0.57% |
Southwest Gas Holdings Inc 주식 (SWX) 연도별 가격 이력
이 심층 분석에서는 Southwest Gas Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southwest Gas Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southwest Gas Holdings Inc 주식 (SWX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $82.08 | $76.74 | $5.34 | 6,905,784.0 | +1.13% |
| 2025-09 | $79.99 | $76.59 | $3.40 | 9,096,274.0 | -1.93% |
| 2025-08 | $80.54 | $75.75 | $4.79 | 7,878,451.0 | +2.23% |
| 2025-07 | $79.72 | $72.43 | $7.29 | 9,252,443.0 | +5.04% |
| 2025-06 | $75.39 | $70.03 | $5.36 | 10,162,039.0 | +3.56% |
| 2025-05 | $77.21 | $66.92 | $10.28 | 9,501,526.0 | -0.53% |
| 2025-04 | $74.67 | $64.69 | $9.98 | 8,730,827.0 | +0.57% |
| 2025-03 | $77.14 | $70.95 | $6.19 | 8,600,137.0 | -4.33% |
| 2025-02 | $78.92 | $72.14 | $6.78 | 5,995,851.0 | +0.50% |
| 2025-01 | $75.14 | $67.95 | $7.19 | 6,989,415.0 | +5.61% |
Southwest Gas Holdings Inc 주식 (SWX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.90 | $67.69 | $11.21 | 5,950,900.0 | -10.15% |
| 2024-11 | $80.28 | $71.03 | $9.25 | 6,250,914.0 | +6.70% |
| 2024-10 | $76.84 | $71.45 | $5.39 | 5,209,240.0 | -0.69% |
| 2024-09 | $75.28 | $67.61 | $7.67 | 6,583,371.0 | +1.43% |
| 2024-08 | $74.66 | $64.31 | $10.34 | 7,723,121.0 | -1.94% |
| 2024-07 | $76.02 | $68.64 | $7.38 | 6,580,959.0 | +5.37% |
| 2024-06 | $77.90 | $69.77 | $8.13 | 6,191,834.0 | -9.29% |
| 2024-05 | $78.47 | $72.10 | $6.37 | 6,882,495.0 | +3.98% |
| 2024-04 | $76.75 | $71.16 | $5.59 | 9,828,752.0 | -1.98% |
| 2024-03 | $76.25 | $66.94 | $9.31 | 9,614,632.0 | +11.71% |
| 2024-02 | $68.32 | $57.55 | $10.77 | 11,179,880.0 | +16.14% |
| 2024-01 | $65.11 | $58.55 | $6.56 | 7,769,839.0 | -7.37% |
Southwest Gas Holdings Inc 주식 (SWX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.28 | $58.76 | $6.52 | 7,398,588.0 | +7.17% |
| 2023-11 | $62.46 | $57.03 | $5.43 | 9,091,320.0 | +0.85% |
| 2023-10 | $61.16 | $56.17 | $4.99 | 10,572,925.0 | -2.98% |
| 2023-09 | $64.36 | $59.73 | $4.63 | 10,703,753.0 | -2.45% |
| 2023-08 | $68.03 | $61.80 | $6.23 | 8,663,786.0 | -6.08% |
| 2023-07 | $67.59 | $62.60 | $4.99 | 6,994,256.0 | +3.60% |
| 2023-06 | $65.02 | $57.80 | $7.22 | 10,312,054.0 | +8.75% |
| 2023-05 | $59.26 | $53.79 | $5.47 | 11,685,502.0 | +4.52% |
| 2023-04 | $62.41 | $54.54 | $7.87 | 10,585,748.0 | -10.33% |
| 2023-03 | $63.67 | $57.75 | $5.92 | 19,489,373.0 | -0.89% |
| 2023-02 | $68.03 | $62.28 | $5.75 | 6,274,543.0 | -5.86% |
| 2023-01 | $67.55 | $60.75 | $6.80 | 8,321,851.0 | +8.16% |
4.56%
1.50%
자본화:
|
볼륨(24시간):