Skip to main content

Southwest Gas Corp (NY: SWX )

74.18 +0.77 (+1.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 64.32 65.78 63.57 65.25 429,890 +0.23(+0.36%)
May 28, 2020 67.23 67.33 64.67 65.01 332,719 -1.10(-1.66%)
May 27, 2020 66.07 66.28 64.01 66.11 369,537 +1.76(+2.74%)
May 26, 2020 65.10 65.35 64.08 64.35 270,593 +1.32(+2.10%)
May 22, 2020 63.31 63.60 61.95 63.03 169,139 -0.06(-0.10%)
May 21, 2020 62.63 64.10 62.32 63.09 363,293 +0.32(+0.51%)
May 20, 2020 62.18 63.16 61.41 62.77 443,311 +1.73(+2.83%)
May 19, 2020 63.04 63.72 61.00 61.04 385,413 -2.61(-4.10%)
May 18, 2020 61.46 64.14 61.27 63.66 486,058 +4.59(+7.77%)
May 15, 2020 58.13 59.27 56.45 59.07 1,283,035 +0.85(+1.46%)
May 14, 2020 58.00 58.51 55.13 58.22 650,040 -0.98(-1.65%)
May 13, 2020 61.27 61.77 58.56 59.20 510,687 -2.52(-4.09%)
May 12, 2020 62.99 64.15 61.68 61.72 549,890 -1.36(-2.16%)
May 11, 2020 63.93 64.15 61.71 63.08 630,698 -1.71(-2.64%)
May 08, 2020 62.42 65.04 61.98 64.80 430,746 +3.35(+5.45%)
May 07, 2020 61.23 62.01 60.77 61.45 407,811 +1.16(+1.92%)
May 06, 2020 62.60 62.70 60.17 60.29 323,029 -2.31(-3.69%)
May 05, 2020 63.71 64.05 62.52 62.60 350,515 +0.44(+0.71%)
May 04, 2020 62.20 62.38 60.42 62.15 457,112 -0.93(-1.47%)
May 01, 2020 63.59 64.02 62.25 63.08 420,652 -1.50(-2.32%)
Apr 30, 2020 67.01 67.01 64.41 64.58 423,714 -3.53(-5.18%)
Apr 29, 2020 69.54 69.54 66.64 68.11 443,840 +0.55(+0.82%)
Apr 28, 2020 68.08 69.02 67.29 67.56 417,460 +0.95(+1.42%)
Apr 27, 2020 67.40 67.40 64.75 66.61 1,333,463 +0.03(+0.05%)
Apr 24, 2020 64.80 66.64 64.40 66.58 1,313,601 +1.01(+1.53%)
Apr 23, 2020 64.75 65.96 64.24 65.57 771,171 +0.39(+0.60%)
Apr 22, 2020 67.31 67.31 65.04 65.18 432,807 -0.47(-0.71%)
Apr 21, 2020 62.85 65.95 62.72 65.65 443,978 +0.99(+1.53%)
Apr 20, 2020 64.83 66.04 64.13 64.66 551,327 -1.39(-2.10%)
Apr 17, 2020 65.97 67.01 64.93 66.05 492,717 +1.31(+2.03%)
Apr 16, 2020 64.74 65.06 63.32 64.74 623,850 -0.17(-0.26%)
Apr 15, 2020 64.08 65.97 63.86 64.91 1,236,995 -1.40(-2.11%)
Apr 14, 2020 65.46 66.94 64.37 66.30 889,339 +1.01(+1.54%)
Apr 13, 2020 65.74 66.61 63.29 65.30 370,183 -1.34(-2.01%)
Apr 09, 2020 65.60 67.28 64.79 66.64 513,257 +2.25(+3.49%)
Apr 08, 2020 63.11 64.94 62.07 64.39 602,426 +2.32(+3.73%)
Apr 07, 2020 65.85 66.45 61.40 62.07 560,254 -1.70(-2.66%)
Apr 06, 2020 60.39 64.32 60.08 63.76 555,690 +5.90(+10.19%)
Apr 03, 2020 56.94 58.90 56.78 57.87 886,727 -0.14(-0.23%)
Apr 02, 2020 55.04 58.75 55.04 58.00 565,689 +2.27(+4.08%)
Apr 01, 2020 56.46 58.52 54.70 55.73 729,602 -3.54(-5.97%)
Mar 31, 2020 60.22 60.85 58.12 59.27 762,804 -1.81(-2.96%)
Mar 30, 2020 59.19 65.20 58.43 61.07 1,019,153 +2.28(+3.88%)
Mar 27, 2020 55.98 60.66 55.52 58.79 826,399 +0.10(+0.17%)
Mar 26, 2020 52.72 59.00 52.72 58.69 683,084 +6.59(+12.66%)
Mar 25, 2020 48.83 54.26 47.94 52.09 1,007,502 +2.83(+5.74%)
Mar 24, 2020 46.99 49.27 45.29 49.26 580,892 +4.69(+10.53%)
Mar 23, 2020 44.86 47.29 38.92 44.57 836,115 -0.60(-1.32%)
Mar 20, 2020 52.75 53.78 44.49 45.16 911,844 -7.51(-14.25%)
Mar 19, 2020 50.65 53.68 46.95 52.67 717,493 +1.93(+3.79%)
Mar 18, 2020 48.13 52.12 45.91 50.75 838,600 +0.13(+0.25%)
Mar 17, 2020 45.76 52.12 44.57 50.62 729,816 +6.08(+13.66%)
Mar 16, 2020 44.65 47.87 43.63 44.53 606,947 -5.23(-10.51%)
Mar 13, 2020 48.00 49.77 44.27 49.77 701,518 +4.83(+10.75%)
Mar 12, 2020 47.71 49.53 43.84 44.94 977,138 -7.83(-14.84%)
Mar 11, 2020 57.50 57.50 52.48 52.76 612,239 -6.28(-10.63%)
Mar 10, 2020 57.06 59.15 55.94 59.04 656,387 +2.87(+5.11%)
Mar 09, 2020 57.30 58.09 54.53 56.17 725,800 -3.71(-6.19%)
Mar 06, 2020 59.06 60.30 58.67 59.88 1,074,049 -0.89(-1.46%)
Mar 05, 2020 59.29 60.77 59.00 60.77 604,614 +0.64(+1.06%)
Mar 04, 2020 58.03 60.51 57.89 60.13 523,220 +2.70(+4.70%)
Mar 03, 2020 58.16 59.68 57.13 57.43 451,143 -0.91(-1.56%)
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.