Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.81 59.75 57.81 59.32 959,817 +1.31(+2.27%)
Jun 29, 2020 57.14 58.10 56.79 58.00 223,947 +1.72(+3.05%)
Jun 26, 2020 56.29 57.13 55.71 56.29 666,894 +0.13(+0.23%)
Jun 25, 2020 56.10 56.19 54.89 56.16 300,278 -0.27(-0.49%)
Jun 24, 2020 56.25 56.75 55.19 56.43 364,530 -0.50(-0.88%)
Jun 23, 2020 58.18 58.18 56.35 56.93 246,278 -0.36(-0.63%)
Jun 22, 2020 56.24 57.94 55.92 57.29 359,998 +0.54(+0.95%)
Jun 19, 2020 57.98 59.54 56.70 56.75 978,282 -2.19(-3.72%)
Jun 18, 2020 57.06 59.23 56.98 58.94 473,823 +1.19(+2.07%)
Jun 17, 2020 59.63 59.63 57.47 57.75 508,520 -1.55(-2.61%)
Jun 16, 2020 61.04 61.39 59.05 59.29 312,358 +0.30(+0.51%)
Jun 15, 2020 55.78 59.66 55.28 58.99 418,854 +1.62(+2.83%)
Jun 12, 2020 59.36 59.36 55.90 57.37 453,055 -0.27(-0.48%)
Jun 11, 2020 59.51 59.70 57.41 57.64 485,886 -3.40(-5.57%)
Jun 10, 2020 63.88 63.88 60.76 61.04 511,232 -2.96(-4.63%)
Jun 09, 2020 64.70 64.85 63.90 64.01 292,169 -1.54(-2.35%)
Jun 08, 2020 65.20 66.19 65.04 65.55 286,270 +0.76(+1.17%)
Jun 05, 2020 64.50 66.44 64.50 64.79 361,792 +1.45(+2.29%)
Jun 04, 2020 64.85 65.26 62.47 63.34 326,107 -2.20(-3.36%)
Jun 03, 2020 65.83 67.23 65.47 65.54 326,993 +0.47(+0.73%)
Jun 02, 2020 64.97 66.31 64.39 65.06 287,528 +0.58(+0.89%)
Jun 01, 2020 65.25 65.54 64.44 64.49 341,309 -0.76(-1.16%)
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%)
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.