# Price History for SWX

> End-of-day price history, dividends, and splits for SWX.

Data as of Nov 9, 2026 (end of day).

## SWX quote

| Field | Value |
|---|---|
| Last | 92.46 |
| Change | +1.13 |
| Open | 92.37 |
| Previous | 91.33 |
| High | 93.34 |
| Low | 91.37 |
| Bid | - |
| Ask | - |
| Volume | 861,674 |
| Trades | - |
| Dividend | 0.50 |
| Yield | 2.48% |
| Ex-Div | Nov 14, 2017 |
| Split Date | - |
| Impl Vol | 24.3% |
| Hist Vol | 17.7% |
| Opt Volume | 2 |
| Open Int | 222 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SWX.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 92.37 | 93.34 | 91.37 | 92.46 | +1.13 | 861,674 | 2 | 0.243 | 0.177 |
| Nov 6, 2026 | 89.16 | 91.63 | 89.13 | 91.33 | +0.84 | 670,602 | 0 | 0.000 | 0.177 |
| Nov 5, 2026 | 92.89 | 94.25 | 89.88 | 90.49 | -1.84 | 750,429 | 55 | 0.276 | 0.177 |
| Nov 4, 2026 | 92.61 | 93.20 | 89.63 | 92.33 | -0.80 | 1,233,683 | 10 | 0.219 | 0.180 |
| Nov 3, 2026 | 93.85 | 94.09 | 92.75 | 93.13 | -0.60 | 716,720 | 0 | 0.000 | 0.181 |
| Nov 2, 2026 | 93.09 | 93.82 | 92.22 | 93.73 | +0.65 | 671,759 | 3 | 0.000 | 0.182 |
| Oct 30, 2026 | 93.94 | 94.42 | 93.00 | 93.08 | -0.04 | 590,079 | 0 | 0.000 | 0.182 |
| Oct 29, 2026 | 93.61 | 94.11 | 93.02 | 93.12 | +0.63 | 677,455 | 1 | 0.234 | 0.182 |
| Oct 28, 2026 | 93.13 | 93.64 | 91.92 | 92.49 | -0.35 | 1,048,992 | 0 | 0.000 | 0.182 |
| Oct 27, 2026 | 92.01 | 93.28 | 91.69 | 92.84 | +0.53 | 757,236 | 20 | 0.252 | 0.182 |
| Oct 26, 2026 | 90.58 | 92.34 | 90.52 | 92.31 | +1.16 | 744,979 | 0 | 0.000 | 0.182 |
| Oct 23, 2026 | 91.17 | 92.28 | 91.00 | 91.15 | +0.07 | 741,297 | 0 | 0.000 | 0.182 |
| Oct 22, 2026 | 89.23 | 91.25 | 88.84 | 91.08 | +2.66 | 627,989 | 1 | 0.000 | 0.182 |
| Oct 21, 2026 | 90.12 | 90.12 | 88.14 | 88.42 | -0.70 | 683,718 | 1 | 0.210 | 0.180 |
| Oct 20, 2026 | 86.96 | 89.59 | 86.66 | 89.12 | +2.73 | 848,481 | 0 | 0.000 | 0.180 |
| Oct 19, 2026 | 87.52 | 87.52 | 86.23 | 86.39 | -1.06 | 547,379 | 1 | 0.085 | 0.178 |
| Oct 16, 2026 | 87.00 | 87.97 | 86.18 | 87.45 | +1.25 | 669,390 | 12 | 0.178 | 0.178 |
| Oct 15, 2026 | 86.64 | 86.64 | 85.40 | 86.20 | +0.90 | 705,788 | 8 | 0.184 | 0.177 |
| Oct 14, 2026 | 86.23 | 86.23 | 84.74 | 85.30 | -0.61 | 553,732 | 0 | 0.000 | 0.178 |
| Oct 13, 2026 | 86.07 | 86.08 | 84.32 | 85.91 | +0.59 | 451,565 | 2 | 0.000 | 0.178 |
| Oct 12, 2026 | 82.85 | 85.56 | 82.85 | 85.32 | +1.18 | 501,729 | 126 | 0.161 | 0.178 |
| Oct 9, 2026 | 83.43 | 84.78 | 83.43 | 84.14 | +0.63 | 599,489 | 2 | 0.165 | 0.178 |
| Oct 8, 2026 | 82.52 | 83.64 | 81.94 | 83.51 | +1.03 | 653,549 | 2 | 0.232 | 0.178 |
| Oct 7, 2026 | 82.66 | 83.18 | 82.28 | 82.48 | -0.84 | 488,972 | 0 | 0.000 | 0.178 |
| Oct 6, 2026 | 83.41 | 83.71 | 82.68 | 83.32 | +0.53 | 424,011 | 0 | 0.000 | 0.178 |
| Oct 5, 2026 | 82.73 | 83.45 | 82.16 | 82.79 | +0.10 | 831,280 | 0 | 0.000 | 0.177 |
| Oct 2, 2026 | 82.41 | 83.02 | 82.07 | 82.69 | +0.00 | 628,437 | 2 | 0.176 | 0.177 |
| Oct 1, 2026 | 81.04 | 81.96 | 80.32 | 81.76 | +0.22 | 555,970 | 0 | 0.000 | 0.177 |
| Sep 30, 2026 | 83.06 | 83.06 | 81.50 | 81.54 | -0.70 | 692,910 | 0 | 0.000 | 0.177 |
| Sep 29, 2026 | 81.53 | 82.38 | 81.37 | 82.24 | +0.37 | 518,116 | 0 | 0.000 | 0.177 |
| Sep 28, 2026 | 81.82 | 82.69 | 81.33 | 81.87 | -0.57 | 644,531 | 1 | 0.131 | 0.177 |
| Sep 25, 2026 | 81.60 | 82.64 | 80.98 | 82.44 | +1.06 | 695,629 | 21 | 0.205 | 0.177 |
| Sep 24, 2026 | 82.56 | 82.76 | 81.20 | 81.38 | -0.96 | 720,304 | 0 | 0.000 | 0.177 |
| Sep 23, 2026 | 83.09 | 83.09 | 82.00 | 82.34 | -1.15 | 568,989 | 20 | 0.000 | 0.177 |
| Sep 22, 2026 | 84.46 | 85.09 | 83.46 | 83.49 | -1.16 | 588,250 | 1 | 0.000 | 0.177 |
| Sep 21, 2026 | 85.99 | 86.32 | 84.47 | 84.65 | -1.20 | 661,043 | 12 | 0.203 | 0.176 |
| Sep 18, 2026 | 85.93 | 85.94 | 85.21 | 85.85 | -0.66 | 3,463,872 | 1 | 0.153 | 0.176 |
| Sep 17, 2026 | 87.17 | 87.42 | 86.27 | 86.51 | -0.23 | 595,337 | 2 | 0.232 | 0.175 |
| Sep 16, 2026 | 87.24 | 88.08 | 86.15 | 86.74 | -0.08 | 741,929 | 0 | 0.000 | 0.176 |
| Sep 15, 2026 | 86.24 | 87.00 | 85.53 | 86.82 | +0.42 | 807,751 | 0 | 0.000 | 0.176 |
| Sep 14, 2026 | 86.49 | 87.41 | 86.10 | 86.40 | +0.24 | 751,957 | 0 | 0.000 | 0.177 |
| Sep 11, 2026 | 87.29 | 87.71 | 86.01 | 86.16 | -0.74 | 323,115 | 0 | 0.000 | 0.177 |
| Sep 10, 2026 | 88.34 | 88.86 | 86.81 | 86.90 | -0.96 | 585,897 | 0 | 0.000 | 0.177 |
| Sep 9, 2026 | 89.35 | 89.50 | 87.44 | 87.86 | -1.02 | 611,012 | 0 | 0.000 | 0.177 |
| Sep 8, 2026 | 88.31 | 89.35 | 88.16 | 88.88 | +0.00 | 657,913 | 1 | 0.000 | 0.177 |
| Sep 4, 2026 | 88.23 | 89.16 | 87.60 | 88.06 | -0.63 | 515,396 | 7 | 0.177 | 0.178 |
| Sep 3, 2026 | 89.39 | 89.52 | 88.42 | 88.69 | -0.45 | 540,236 | 3 | 0.000 | 0.177 |
| Sep 2, 2026 | 89.27 | 89.36 | 88.16 | 89.14 | -0.21 | 379,505 | 0 | 0.000 | 0.177 |
| Sep 1, 2026 | 89.49 | 89.83 | 88.52 | 89.35 | +1.02 | 441,530 | 0 | 0.000 | 0.177 |
| Aug 31, 2026 | 88.88 | 89.05 | 88.20 | 88.33 | -0.77 | 591,123 | 2 | 0.225 | 0.177 |
| Aug 28, 2026 | 89.98 | 90.20 | 88.47 | 89.10 | -0.32 | 321,818 | 6 | 0.181 | 0.179 |
| Aug 27, 2026 | 90.75 | 90.75 | 88.96 | 89.42 | -1.19 | 299,223 | 0 | 0.000 | 0.179 |
| Aug 26, 2026 | 89.33 | 90.96 | 88.77 | 90.61 | +1.53 | 433,247 | 1 | 0.000 | 0.179 |
| Aug 25, 2026 | 90.26 | 90.26 | 88.74 | 89.08 | -0.49 | 337,878 | 1 | 0.193 | 0.178 |
| Aug 24, 2026 | 89.34 | 89.89 | 88.93 | 89.57 | +0.70 | 329,033 | 3 | 0.000 | 0.179 |
| Aug 21, 2026 | 90.60 | 91.91 | 88.84 | 88.87 | -2.43 | 340,989 | 2 | 0.222 | 0.180 |
| Aug 20, 2026 | 91.55 | 92.57 | 91.13 | 91.30 | -0.45 | 246,728 | 0 | 0.000 | 0.178 |
| Aug 19, 2026 | 92.38 | 93.48 | 91.68 | 91.75 | +0.04 | 393,662 | 1 | 0.246 | 0.178 |
| Aug 18, 2026 | 92.25 | 92.55 | 91.38 | 91.71 | +0.45 | 369,011 | 5 | 0.000 | 0.178 |
| Aug 17, 2026 | 90.43 | 91.97 | 90.43 | 91.26 | -1.34 | 406,704 | 0 | 0.000 | 0.178 |
| Aug 14, 2026 | 91.81 | 92.69 | 91.76 | 92.60 | +0.51 | 355,050 | 1 | 0.378 | 0.180 |
| Aug 13, 2026 | 92.72 | 93.26 | 91.91 | 92.09 | -0.08 | 334,693 | 0 | 0.000 | 0.180 |
| Aug 12, 2026 | 90.50 | 92.37 | 90.46 | 92.17 | +0.66 | 387,522 | 0 | 0.000 | 0.180 |
| Aug 11, 2026 | 89.85 | 92.01 | 89.85 | 91.51 | +0.95 | 409,492 | 1 | 0.177 | 0.180 |
| Aug 10, 2026 | 91.57 | 91.87 | 90.19 | 90.56 | -1.53 | 353,390 | 0 | 0.000 | 0.180 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Nov 14, 2017 | Dec 1, 2017 | 0.50 | 1.98 | 2.48% |
| Aug 11, 2017 | Sep 1, 2017 | 0.50 | 1.98 | 2.46% |
| Feb 13, 2017 | Mar 1, 2017 | 0.45 | 1.80 | 2.78% |
| Nov 11, 2016 | Dec 1, 2016 | 0.45 | 1.80 | 2.78% |
| Aug 11, 2016 | Jun 1, 2016 | 0.45 | 1.80 | 2.78% |
| May 12, 2016 | Jun 1, 2016 | 0.45 | 1.80 | 2.78% |
| Feb 11, 2016 | Mar 1, 2016 | 0.41 | 1.62 | 2.78% |
| Nov 12, 2015 | Dec 1, 2015 | 0.41 | 1.62 | 2.78% |
| Aug 13, 2015 | Sep 1, 2015 | 0.41 | 1.62 | 2.78% |
| May 13, 2015 | Jun 1, 2015 | 0.41 | 1.62 | 2.34% |
| Feb 12, 2015 | Mar 2, 2015 | 0.37 | 1.46 | 2.34% |
| Nov 13, 2014 | Dec 1, 2014 | 0.37 | 1.46 | 2.36% |

## Split History

No splits on record.

## More for SWX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SWX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SWX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SWX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SWX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SWX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SWX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SWX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SWX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt