Southwest Gas Corp (NY: SWX )

70.51 USD +0.75 (+1.08%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 70.68 71.43 68.22 69.56 649,916 -2.12(-2.96%)
Mar 30, 2020 69.47 76.53 68.58 71.68 868,328 +2.68(+3.88%)
Mar 27, 2020 65.70 71.20 65.16 69.00 704,100 +0.12(+0.17%)
Mar 26, 2020 61.88 69.25 61.88 68.88 581,994 +7.74(+12.66%)
Mar 25, 2020 57.31 63.68 56.27 61.14 858,401 +3.32(+5.74%)
Mar 24, 2020 55.15 57.83 53.16 57.82 494,926 +5.51(+10.53%)
Mar 23, 2020 52.65 55.50 45.68 52.31 712,378 -0.70(-1.32%)
Mar 20, 2020 61.91 63.12 52.22 53.01 776,900 -8.81(-14.25%)
Mar 19, 2020 59.45 63.00 55.11 61.82 611,311 +2.26(+3.79%)
Mar 18, 2020 56.49 61.17 53.89 59.56 714,495 +0.15(+0.25%)
Mar 17, 2020 53.71 61.17 52.31 59.41 621,810 +7.14(+13.66%)
Mar 16, 2020 52.40 56.18 51.21 52.27 517,125 -6.14(-10.51%)
Mar 13, 2020 56.34 58.41 51.96 58.41 597,700 +5.67(+10.75%)
Mar 12, 2020 56.00 58.13 51.46 52.74 832,531 -9.19(-14.84%)
Mar 11, 2020 67.49 67.49 61.59 61.93 521,634 -7.37(-10.63%)
Mar 10, 2020 66.97 69.42 65.66 69.30 559,248 +3.37(+5.11%)
Mar 09, 2020 67.25 68.18 64.00 65.93 618,389 -4.35(-6.19%)
Mar 06, 2020 69.32 70.78 68.86 70.28 915,100 -1.04(-1.46%)
Mar 05, 2020 69.59 71.32 69.25 71.32 515,137 +0.75(+1.06%)
Mar 04, 2020 68.11 71.02 67.95 70.57 445,789 +3.17(+4.70%)
Mar 03, 2020 68.26 70.05 67.05 67.40 384,378 -1.07(-1.56%)
Mar 02, 2020 64.68 68.48 64.49 68.47 588,851 +3.79(+5.86%)
Feb 28, 2020 67.72 68.13 64.01 64.68 620,200 -4.38(-6.34%)
Feb 27, 2020 72.20 73.16 68.74 69.06 806,585 -2.63(-3.67%)
Feb 26, 2020 74.39 75.57 71.42 71.69 376,619 -2.07(-2.81%)
Feb 25, 2020 76.55 76.68 73.69 73.76 578,429 -2.92(-3.81%)
Feb 24, 2020 78.30 78.30 76.65 76.68 477,457 -2.46(-3.11%)
Feb 21, 2020 79.20 79.86 78.80 79.14 308,500 +0.08(+0.10%)
Feb 20, 2020 79.00 79.17 78.36 79.06 268,530 +0.02(+0.03%)
Feb 19, 2020 79.33 79.43 78.85 79.04 237,034 -0.41(-0.52%)
Feb 18, 2020 79.48 79.75 78.97 79.45 195,642 -0.05(-0.06%)
Feb 14, 2020 79.60 79.98 79.17 79.50 216,700 -0.45(-0.56%)
Feb 13, 2020 78.36 79.99 78.29 79.95 303,287 +1.42(+1.81%)
Feb 12, 2020 78.16 78.58 77.21 78.53 286,794 +0.82(+1.06%)
Feb 11, 2020 77.40 78.40 77.15 77.71 334,032 +0.62(+0.80%)
Feb 10, 2020 77.21 77.31 76.80 77.09 201,702 -0.10(-0.13%)
Feb 07, 2020 77.12 77.35 76.51 77.19 273,400 +0.18(+0.23%)
Feb 06, 2020 77.32 77.46 76.73 77.01 203,249 -0.09(-0.12%)
Feb 05, 2020 77.09 77.63 76.97 77.10 284,490 +0.09(+0.12%)
Feb 04, 2020 76.89 77.70 76.38 77.01 253,531 +0.27(+0.35%)
Feb 03, 2020 75.65 77.02 75.52 76.74 567,312 +1.23(+1.63%)
Jan 31, 2020 76.09 76.33 75.13 75.51 439,700 -1.13(-1.47%)
Jan 30, 2020 76.42 76.73 75.69 76.64 379,454 +0.15(+0.20%)
Jan 29, 2020 77.97 77.97 76.37 76.49 539,250 -1.51(-1.94%)
Jan 28, 2020 78.32 78.80 77.76 78.00 328,995 -0.27(-0.34%)
Jan 27, 2020 78.98 79.48 77.76 78.27 328,274 -0.74(-0.94%)
Jan 24, 2020 79.14 79.69 78.59 79.01 350,300 -0.28(-0.35%)
Jan 23, 2020 78.09 79.39 77.65 79.29 385,673 +1.19(+1.52%)
Jan 22, 2020 77.69 78.27 77.69 78.10 482,323 +0.31(+0.40%)
Jan 21, 2020 76.96 77.90 76.31 77.79 288,152 +1.09(+1.42%)
Jan 17, 2020 76.96 77.00 75.72 76.70 454,900 -0.10(-0.13%)
Jan 16, 2020 77.52 77.90 76.68 76.80 472,687 -0.61(-0.79%)
Jan 15, 2020 77.47 78.20 76.96 77.41 448,921 -0.26(-0.33%)
Jan 14, 2020 76.56 77.74 76.19 77.67 439,860 +1.00(+1.30%)
Jan 13, 2020 75.71 76.76 75.51 76.67 353,877 +0.95(+1.25%)
Jan 10, 2020 75.36 75.79 75.05 75.72 499,500 +0.30(+0.40%)
Jan 09, 2020 74.99 75.49 74.51 75.42 283,680 +0.30(+0.40%)
Jan 08, 2020 74.80 75.52 74.61 75.12 593,947 +0.27(+0.36%)
Jan 07, 2020 75.52 75.57 74.02 74.85 334,384 -0.83(-1.10%)
Jan 06, 2020 75.92 76.44 75.57 75.68 253,328 -0.62(-0.81%)
Jan 03, 2020 75.53 77.58 75.53 76.30 405,100 +0.56(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.