Skip to main content

Southwest Gas Corp (NY: SWX )

75.66 +0.70 (+0.94%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.89 78.08 76.80 77.79 363,787 +0.89(+1.16%)
Sep 27, 2019 77.90 78.29 76.42 76.91 274,308 -0.34(-0.44%)
Sep 26, 2019 77.67 78.11 77.17 77.25 168,685 -0.34(-0.44%)
Sep 25, 2019 76.95 77.80 76.95 77.59 270,369 +0.45(+0.59%)
Sep 24, 2019 77.58 78.28 76.74 77.14 413,523 -0.21(-0.27%)
Sep 23, 2019 77.89 78.65 77.15 77.34 298,730 -0.85(-1.09%)
Sep 20, 2019 77.80 78.67 77.61 78.20 662,132 +0.35(+0.45%)
Sep 19, 2019 78.36 78.69 77.73 77.85 369,571 +0.09(+0.11%)
Sep 18, 2019 78.32 78.80 77.38 77.76 347,700 -0.61(-0.77%)
Sep 17, 2019 78.47 79.12 77.95 78.37 213,319 -0.37(-0.47%)
Sep 16, 2019 78.62 79.42 78.41 78.73 199,754 +0.12(+0.15%)
Sep 13, 2019 78.47 79.35 78.25 78.62 229,604 +0.14(+0.17%)
Sep 12, 2019 78.81 78.81 77.91 78.48 305,909 +0.57(+0.73%)
Sep 11, 2019 76.88 78.18 76.25 77.91 312,474 +1.16(+1.51%)
Sep 10, 2019 76.73 77.68 75.84 76.74 222,010 +0.30(+0.39%)
Sep 09, 2019 76.61 76.61 75.91 76.44 281,300 -0.52(-0.68%)
Sep 06, 2019 77.91 77.91 76.90 76.97 254,648 -0.72(-0.92%)
Sep 05, 2019 77.74 78.45 77.30 77.68 234,801 -0.20(-0.25%)
Sep 04, 2019 78.72 78.80 77.50 77.88 268,348 -0.29(-0.37%)
Sep 03, 2019 77.97 78.88 77.41 78.17 377,287 +0.21(+0.27%)
Aug 30, 2019 77.21 78.29 76.93 77.96 405,962 +0.79(+1.03%)
Aug 29, 2019 76.27 77.51 76.27 77.16 354,205 +1.42(+1.87%)
Aug 28, 2019 75.21 76.22 75.02 75.74 253,104 +0.51(+0.68%)
Aug 27, 2019 75.83 76.06 74.99 75.23 293,443 +0.00(+0.00%)
Aug 26, 2019 74.59 75.39 74.27 75.23 266,936 +1.05(+1.42%)
Aug 23, 2019 75.90 76.21 73.92 74.18 290,692 -1.81(-2.38%)
Aug 22, 2019 76.45 76.56 75.56 75.99 156,615 -0.16(-0.21%)
Aug 21, 2019 76.15 76.33 75.37 76.15 168,633 +0.19(+0.25%)
Aug 20, 2019 77.09 77.09 75.91 75.97 145,524 -0.93(-1.21%)
Aug 19, 2019 77.04 77.31 76.55 76.90 174,525 -0.03(-0.04%)
Aug 16, 2019 75.75 77.09 75.70 76.93 253,829 +1.26(+1.66%)
Aug 15, 2019 74.80 75.88 74.71 75.68 219,115 +0.89(+1.19%)
Aug 14, 2019 75.58 75.58 74.57 74.79 234,237 -0.90(-1.19%)
Aug 13, 2019 75.27 75.81 75.14 75.69 215,894 +0.63(+0.84%)
Aug 12, 2019 75.59 76.11 74.86 75.06 200,216 -0.57(-0.75%)
Aug 09, 2019 76.70 77.05 75.49 75.63 209,470 -1.19(-1.55%)
Aug 08, 2019 75.37 77.28 74.58 76.82 408,121 +1.47(+1.95%)
Aug 07, 2019 72.89 76.40 72.73 75.35 336,163 +0.33(+0.44%)
Aug 06, 2019 74.14 75.16 73.25 75.02 256,059 +0.64(+0.86%)
Aug 05, 2019 75.45 75.45 73.24 74.38 283,151 -1.30(-1.72%)
Aug 02, 2019 76.11 76.96 75.59 75.68 237,493 -0.65(-0.86%)
Aug 01, 2019 75.54 76.69 75.19 76.33 257,644 +0.82(+1.09%)
Jul 31, 2019 75.74 76.98 75.47 75.51 245,656 -0.22(-0.29%)
Jul 30, 2019 75.71 76.42 75.27 75.73 225,828 -0.34(-0.45%)
Jul 29, 2019 76.10 76.38 75.49 76.07 218,026 +0.12(+0.16%)
Jul 26, 2019 75.09 76.28 75.09 75.95 162,136 +0.82(+1.10%)
Jul 25, 2019 75.65 76.22 75.01 75.13 148,158 -0.67(-0.89%)
Jul 24, 2019 75.70 75.93 74.88 75.80 200,716 +0.20(+0.26%)
Jul 23, 2019 75.20 75.78 74.87 75.60 179,451 +0.41(+0.54%)
Jul 22, 2019 75.85 76.21 74.89 75.20 193,595 -0.49(-0.65%)
Jul 19, 2019 75.97 76.70 75.67 75.69 163,431 -0.67(-0.88%)
Jul 18, 2019 76.44 77.41 75.73 76.36 354,961 -0.26(-0.34%)
Jul 17, 2019 76.40 76.89 76.16 76.62 249,484 +0.70(+0.93%)
Jul 16, 2019 75.82 75.99 75.47 75.92 200,231 -0.22(-0.29%)
Jul 15, 2019 77.25 77.25 76.07 76.14 148,478 -0.76(-0.99%)
Jul 12, 2019 77.15 77.30 76.51 76.90 203,700 -0.25(-0.33%)
Jul 11, 2019 77.16 77.58 76.49 77.16 155,583 -0.18(-0.23%)
Jul 10, 2019 77.51 77.69 77.03 77.34 110,764 +0.09(+0.12%)
Jul 09, 2019 76.63 77.27 76.17 77.24 161,081 +0.31(+0.41%)
Jul 08, 2019 77.89 78.07 76.79 76.93 152,203 -0.82(-1.05%)
Jul 05, 2019 76.78 77.76 76.10 77.74 176,265 +0.50(+0.65%)
Jul 03, 2019 77.00 77.54 76.53 77.24 84,777 +0.50(+0.65%)
Jul 02, 2019 75.93 76.92 75.90 76.74 230,437 +0.81(+1.06%)
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.