Stockscreener 앱 받기
78.61
1.16%
-0.89
Southwest Gas Holdings Inc 주식 (SWX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $79.54 | $78.20 | $1.34 | 75,308.0 | -1.13% |
| 2025-07-22 | $79.72 | $78.71 | $1.02 | 405,872.0 | +0.90% |
| 2025-07-21 | $79.33 | $77.86 | $1.47 | 346,520.0 | +1.04% |
| 2025-07-18 | $78.00 | $76.55 | $1.45 | 486,920.0 | +1.31% |
| 2025-07-17 | $78.34 | $76.69 | $1.65 | 558,442.0 | -0.04% |
| 2025-07-16 | $77.19 | $76.31 | $0.88 | 419,124.0 | +0.42% |
| 2025-07-15 | $77.83 | $76.67 | $1.16 | 491,631.0 | -1.16% |
| 2025-07-14 | $77.69 | $76.66 | $1.03 | 320,155.0 | +0.70% |
| 2025-07-11 | $77.38 | $75.86 | $1.52 | 507,562.0 | +0.67% |
| 2025-07-10 | $76.79 | $74.91 | $1.89 | 475,268.0 | +0.54% |
| 2025-07-09 | $76.16 | $73.92 | $2.24 | 640,370.0 | +1.89% |
| 2025-07-08 | $75.22 | $73.02 | $2.20 | 724,183.0 | +2.51% |
| 2025-07-07 | $74.55 | $72.43 | $2.12 | 383,509.0 | -1.38% |
| 2025-07-03 | $74.15 | $73.55 | $0.60 | 275,171.0 | +0.20% |
| 2025-07-02 | $75.19 | $73.38 | $1.81 | 486,478.0 | -1.95% |
| 2025-07-01 | $75.93 | $74.19 | $1.74 | 639,485.0 | +1.12% |
| 2025-06-30 | $74.47 | $73.56 | $0.905 | 540,049.0 | +0.32% |
| 2025-06-27 | $75.10 | $73.93 | $1.17 | 1,236,629.0 | -0.34% |
| 2025-06-26 | $74.62 | $73.67 | $0.95 | 308,144.0 | +0.81% |
| 2025-06-25 | $75.03 | $73.79 | $1.23 | 712,427.0 | -1.74% |
| 2025-06-24 | $75.39 | $74.52 | $0.875 | 495,194.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $79.72 | $72.43 | $7.29 | 7,235,998.0 | +5.66% |
| 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% |
0.89%
1.93%
자본화:
|
볼륨(24시간):