Southwest Gas Corp (NY: SWX )

70.55 USD +0.79 (+1.13%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 69.82 70.22 69.28 69.76 210,170 -0.08(-0.11%)
Apr 12, 2021 69.58 69.97 69.36 69.84 286,389 +0.64(+0.92%)
Apr 09, 2021 69.19 69.80 68.97 69.20 222,700 -0.17(-0.25%)
Apr 08, 2021 69.55 69.55 68.65 69.37 334,333 -0.17(-0.24%)
Apr 07, 2021 69.08 69.69 69.08 69.54 200,036 +0.58(+0.84%)
Apr 06, 2021 68.53 69.04 68.17 68.96 281,820 +0.22(+0.32%)
Apr 05, 2021 68.51 69.39 67.80 68.74 336,859 +0.50(+0.73%)
Apr 01, 2021 68.47 68.90 67.61 68.24 281,300 -0.47(-0.68%)
Mar 31, 2021 68.78 69.07 68.12 68.71 375,943 -0.39(-0.56%)
Mar 30, 2021 69.07 69.25 68.27 69.10 296,502 -0.23(-0.33%)
Mar 29, 2021 66.99 70.13 66.99 69.33 454,247 +2.07(+3.08%)
Mar 26, 2021 68.78 68.78 66.64 67.26 743,600 -1.25(-1.82%)
Mar 25, 2021 68.85 69.32 67.73 68.51 385,778 -0.05(-0.07%)
Mar 24, 2021 67.48 69.64 67.47 68.56 381,818 +1.34(+1.99%)
Mar 23, 2021 65.79 67.93 65.68 67.22 536,620 +0.72(+1.08%)
Mar 22, 2021 67.61 67.79 65.22 66.50 504,419 -1.30(-1.92%)
Mar 19, 2021 67.22 69.21 66.26 67.80 2,982,700 +0.68(+1.01%)
Mar 18, 2021 66.24 67.49 65.51 67.12 846,809 +1.05(+1.59%)
Mar 17, 2021 67.10 67.26 65.62 66.07 812,988 -1.19(-1.77%)
Mar 16, 2021 66.27 68.43 65.90 67.26 1,652,217 +0.99(+1.49%)
Mar 15, 2021 65.47 66.48 65.35 66.27 1,185,799 +0.94(+1.44%)
Mar 12, 2021 66.12 66.42 64.18 65.33 1,927,800 -0.18(-0.27%)
Mar 11, 2021 67.29 67.41 65.29 65.51 960,213 -2.44(-3.59%)
Mar 10, 2021 68.31 69.75 67.73 67.95 936,162 -0.74(-1.08%)
Mar 09, 2021 70.37 71.34 68.69 68.69 484,245 -2.39(-3.36%)
Mar 08, 2021 69.77 71.35 68.38 71.08 357,069 +1.80(+2.60%)
Mar 05, 2021 65.75 69.48 65.73 69.28 475,600 +4.11(+6.31%)
Mar 04, 2021 64.06 66.41 64.06 65.17 336,891 +1.44(+2.26%)
Mar 03, 2021 63.41 64.54 62.25 63.73 431,903 +0.35(+0.55%)
Mar 02, 2021 63.69 63.90 61.77 63.38 729,155 -0.26(-0.41%)
Mar 01, 2021 63.35 63.87 62.72 63.64 992,608 +1.29(+2.07%)
Feb 26, 2021 64.63 66.64 62.34 62.35 672,200 -1.76(-2.75%)
Feb 25, 2021 65.44 66.18 64.09 64.11 363,444 -0.90(-1.38%)
Feb 24, 2021 66.13 66.19 64.16 65.01 426,959 -0.85(-1.29%)
Feb 23, 2021 65.00 66.45 64.26 65.86 486,453 +1.60(+2.49%)
Feb 22, 2021 64.88 65.11 63.37 64.26 469,339 -0.54(-0.83%)
Feb 19, 2021 64.26 65.90 64.01 64.80 459,400 +0.46(+0.71%)
Feb 18, 2021 63.85 64.58 63.70 64.34 319,541 +0.68(+1.07%)
Feb 17, 2021 62.39 64.28 62.08 63.66 320,316 +1.30(+2.08%)
Feb 16, 2021 61.91 62.49 61.38 62.36 236,408 +0.53(+0.86%)
Feb 12, 2021 61.90 62.58 61.47 61.83 259,600 -0.70(-1.12%)
Feb 11, 2021 61.73 62.55 61.49 62.53 304,650 +0.80(+1.30%)
Feb 10, 2021 61.79 62.08 60.96 61.73 265,862 +0.48(+0.78%)
Feb 09, 2021 61.65 61.94 60.77 61.25 245,206 -0.14(-0.23%)
Feb 08, 2021 62.55 62.55 60.76 61.39 345,639 -1.16(-1.85%)
Feb 05, 2021 61.91 62.69 61.74 62.55 391,200 +0.64(+1.03%)
Feb 04, 2021 60.51 61.96 60.27 61.91 358,139 +1.40(+2.31%)
Feb 03, 2021 60.07 60.70 58.91 60.51 370,422 -0.11(-0.18%)
Feb 02, 2021 60.76 61.60 60.15 60.62 316,416 -0.14(-0.23%)
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.