Skip to main content

Southwest Gas Corp (NY: SWX )

74.28 +0.52 (+0.70%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.78 55.07 53.78 54.44 440,872 +0.42(+0.77%)
Aug 28, 2020 53.95 54.08 52.65 54.03 457,296 +0.49(+0.92%)
Aug 27, 2020 54.06 54.71 53.49 53.53 407,213 -0.18(-0.34%)
Aug 26, 2020 55.36 55.43 53.17 53.72 409,731 -2.03(-3.64%)
Aug 25, 2020 56.88 57.13 55.68 55.74 260,725 -1.22(-2.14%)
Aug 24, 2020 56.71 57.01 56.10 56.96 322,445 +0.50(+0.89%)
Aug 21, 2020 56.56 56.82 55.20 56.46 1,097,279 -0.51(-0.90%)
Aug 20, 2020 58.01 58.57 56.95 56.97 313,669 -1.67(-2.85%)
Aug 19, 2020 59.51 59.57 58.33 58.64 297,479 -0.31(-0.53%)
Aug 18, 2020 59.83 59.94 58.87 58.95 213,558 -1.19(-1.97%)
Aug 17, 2020 61.02 61.34 59.95 60.14 166,343 -0.94(-1.53%)
Aug 14, 2020 61.63 61.70 60.70 61.08 184,650 -0.87(-1.41%)
Aug 13, 2020 63.17 63.17 61.64 61.95 221,563 -1.75(-2.75%)
Aug 12, 2020 62.98 64.17 62.61 63.70 243,915 +1.24(+1.98%)
Aug 11, 2020 63.42 63.71 62.17 62.47 269,099 -0.38(-0.60%)
Aug 10, 2020 63.07 64.06 62.54 62.84 331,387 +0.21(+0.34%)
Aug 07, 2020 60.83 63.52 60.83 62.63 362,815 +2.19(+3.62%)
Aug 06, 2020 59.24 60.65 58.68 60.44 347,042 +1.20(+2.03%)
Aug 05, 2020 60.15 60.66 58.63 59.24 384,804 -0.46(-0.78%)
Aug 04, 2020 59.20 59.98 59.03 59.70 201,437 +0.16(+0.27%)
Aug 03, 2020 60.24 60.24 58.51 59.54 210,720 -0.29(-0.49%)
Jul 31, 2020 59.56 60.03 58.80 59.83 309,621 -0.18(-0.30%)
Jul 30, 2020 59.67 60.17 58.87 60.01 159,528 -0.50(-0.82%)
Jul 29, 2020 59.73 60.68 59.53 60.51 209,036 +0.78(+1.31%)
Jul 28, 2020 57.11 60.03 57.11 59.73 248,211 +2.29(+3.98%)
Jul 27, 2020 60.16 60.16 57.29 57.44 503,569 -2.90(-4.80%)
Jul 24, 2020 61.93 62.51 60.26 60.34 259,569 -1.46(-2.36%)
Jul 23, 2020 61.74 62.05 61.19 61.80 296,561 -0.20(-0.32%)
Jul 22, 2020 60.89 62.49 60.79 61.99 409,149 +0.69(+1.12%)
Jul 21, 2020 61.19 62.29 60.96 61.31 224,946 +0.68(+1.12%)
Jul 20, 2020 61.40 62.03 60.48 60.63 306,839 -1.29(-2.08%)
Jul 17, 2020 61.19 62.29 61.19 61.92 207,073 +0.81(+1.32%)
Jul 16, 2020 61.53 62.23 60.82 61.11 281,972 -0.58(-0.95%)
Jul 15, 2020 62.57 63.31 61.60 61.69 380,018 +0.64(+1.04%)
Jul 14, 2020 59.99 61.19 59.74 61.06 306,178 +1.16(+1.94%)
Jul 13, 2020 59.38 61.11 59.36 59.90 358,959 +0.63(+1.06%)
Jul 10, 2020 57.72 59.71 57.34 59.27 412,285 +1.75(+3.05%)
Jul 09, 2020 58.45 58.48 56.93 57.52 329,339 -1.13(-1.93%)
Jul 08, 2020 58.82 59.43 57.62 58.65 273,586 -0.52(-0.87%)
Jul 07, 2020 58.86 59.95 58.63 59.17 463,090 -0.51(-0.85%)
Jul 06, 2020 59.95 60.57 59.07 59.67 331,704 +0.86(+1.46%)
Jul 02, 2020 59.09 59.77 58.63 58.81 187,402 +0.57(+0.97%)
Jul 01, 2020 59.17 59.72 58.11 58.25 320,668 -1.07(-1.81%)
Jun 30, 2020 57.81 59.75 57.81 59.32 959,753 +1.31(+2.27%)
Jun 29, 2020 57.15 58.10 56.80 58.01 223,932 +1.72(+3.05%)
Jun 26, 2020 56.30 57.13 55.72 56.29 666,849 +0.13(+0.23%)
Jun 25, 2020 56.11 56.19 54.89 56.16 300,258 -0.27(-0.49%)
Jun 24, 2020 56.25 56.75 55.20 56.44 364,505 -0.50(-0.88%)
Jun 23, 2020 58.18 58.18 56.35 56.93 246,261 -0.36(-0.63%)
Jun 22, 2020 56.25 57.95 55.93 57.29 359,974 +0.54(+0.95%)
Jun 19, 2020 57.98 59.54 56.70 56.75 978,216 -2.19(-3.72%)
Jun 18, 2020 57.06 59.24 56.99 58.94 473,791 +1.19(+2.07%)
Jun 17, 2020 59.63 59.63 57.47 57.75 508,486 -1.55(-2.61%)
Jun 16, 2020 61.04 61.40 59.06 59.30 312,337 +0.30(+0.51%)
Jun 15, 2020 55.78 59.67 55.29 59.00 418,826 +1.62(+2.83%)
Jun 12, 2020 59.36 59.36 55.90 57.37 453,024 -0.27(-0.48%)
Jun 11, 2020 59.51 59.71 57.41 57.65 485,853 -3.40(-5.57%)
Jun 10, 2020 63.88 63.88 60.77 61.05 511,198 -2.96(-4.63%)
Jun 09, 2020 64.70 64.86 63.90 64.01 292,149 -1.54(-2.35%)
Jun 08, 2020 65.21 66.19 65.04 65.55 286,251 +0.76(+1.17%)
Jun 05, 2020 64.50 66.44 64.50 64.79 361,767 +1.45(+2.29%)
Jun 04, 2020 64.85 65.27 62.47 63.34 326,085 -2.20(-3.36%)
Jun 03, 2020 65.83 67.23 65.47 65.54 326,971 +0.47(+0.73%)
Jun 02, 2020 64.97 66.31 64.40 65.07 287,508 +0.58(+0.89%)
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.