Stockscreener 앱 받기
79.88
2.62%
2.04
시간 외 거래:
79.88
Southwest Gas Holdings Inc 주식 (SWX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $79.92 | $78.26 | $1.66 | 458,956.0 | +2.62% |
| 2025-08-28 | $78.16 | $77.17 | $0.99 | 308,939.0 | -0.47% |
| 2025-08-27 | $78.30 | $77.42 | $0.88 | 355,845.0 | +0.90% |
| 2025-08-26 | $77.58 | $76.17 | $1.41 | 384,313.0 | +1.15% |
| 2025-08-25 | $78.08 | $76.63 | $1.45 | 123,439.0 | -2.03% |
| 2025-08-22 | $78.50 | $76.74 | $1.76 | 382,435.0 | +2.15% |
| 2025-08-21 | $76.86 | $75.75 | $1.11 | 275,172.0 | +0.24% |
| 2025-08-20 | $77.27 | $76.27 | $1.00 | 326,001.0 | -0.30% |
| 2025-08-19 | $77.36 | $76.34 | $1.02 | 389,597.0 | -0.42% |
| 2025-08-18 | $77.79 | $76.89 | $0.90 | 324,936.0 | -0.71% |
| 2025-08-15 | $78.85 | $77.21 | $1.64 | 564,617.0 | -2.49% |
| 2025-08-14 | $80.11 | $79.08 | $1.03 | 298,602.0 | -0.58% |
| 2025-08-13 | $80.54 | $79.67 | $0.878 | 314,446.0 | +0.26% |
| 2025-08-12 | $79.84 | $77.85 | $1.99 | 268,758.0 | +0.91% |
| 2025-08-11 | $79.08 | $78.34 | $0.74 | 287,569.0 | +0.73% |
| 2025-08-08 | $79.00 | $77.84 | $1.16 | 331,147.0 | -0.29% |
| 2025-08-07 | $78.99 | $78.00 | $0.99 | 300,728.0 | +0.56% |
| 2025-08-06 | $79.80 | $76.81 | $2.99 | 574,683.0 | -1.68% |
| 2025-08-05 | $79.84 | $78.62 | $1.22 | 613,998.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $80.54 | $75.75 | $4.79 | 8,337,407.0 | +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% |
1.23%
0.42%
자본화:
|
볼륨(24시간):