Southwest Gas Corp (NY: SWX )

69.33 USD -0.93 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.33 69.88 68.44 69.64 266,000 -0.21(-0.30%)
Jul 30, 2020 69.46 70.04 68.53 69.85 137,053 -0.58(-0.82%)
Jul 29, 2020 69.53 70.63 69.29 70.43 179,586 +0.91(+1.31%)
Jul 28, 2020 66.48 69.87 66.48 69.52 213,242 +2.66(+3.98%)
Jul 27, 2020 70.02 70.02 66.68 66.86 432,624 -3.37(-4.80%)
Jul 24, 2020 72.09 72.76 70.14 70.23 223,000 -1.70(-2.36%)
Jul 23, 2020 71.87 72.22 71.22 71.93 254,780 -0.23(-0.32%)
Jul 22, 2020 70.87 72.74 70.76 72.16 351,506 +0.80(+1.12%)
Jul 21, 2020 71.22 72.50 70.96 71.36 193,255 +0.79(+1.12%)
Jul 20, 2020 71.47 72.20 70.40 70.57 263,610 -1.50(-2.08%)
Jul 17, 2020 71.23 72.50 71.23 72.07 177,900 +0.94(+1.32%)
Jul 16, 2020 71.62 72.44 70.79 71.13 242,247 -0.68(-0.95%)
Jul 15, 2020 72.83 73.69 71.70 71.81 326,479 +0.74(+1.04%)
Jul 14, 2020 69.83 71.22 69.54 71.07 263,042 +1.35(+1.94%)
Jul 13, 2020 69.12 71.13 69.09 69.72 308,387 +0.73(+1.06%)
Jul 10, 2020 67.18 69.50 66.74 68.99 354,200 +2.04(+3.05%)
Jul 09, 2020 68.04 68.07 66.27 66.95 282,940 -1.32(-1.93%)
Jul 08, 2020 68.47 69.18 67.07 68.27 235,042 -0.60(-0.87%)
Jul 07, 2020 68.51 69.78 68.25 68.87 397,848 -0.59(-0.85%)
Jul 06, 2020 69.78 70.50 68.76 69.46 284,972 +1.00(+1.46%)
Jul 02, 2020 68.78 69.57 68.25 68.46 161,000 +0.66(+0.97%)
Jul 01, 2020 68.87 69.51 67.64 67.80 275,491 -1.25(-1.81%)
Jun 30, 2020 67.29 69.55 67.29 69.05 824,538 +1.53(+2.27%)
Jun 29, 2020 66.52 67.63 66.11 67.52 192,384 +2.00(+3.05%)
Jun 26, 2020 65.53 66.50 64.86 65.52 572,900 +0.15(+0.23%)
Jun 25, 2020 65.31 65.41 63.89 65.37 257,956 -0.32(-0.49%)
Jun 24, 2020 65.48 66.06 64.25 65.69 313,152 -0.58(-0.88%)
Jun 23, 2020 67.72 67.72 65.60 66.27 211,567 -0.42(-0.63%)
Jun 22, 2020 65.47 67.45 65.10 66.69 309,259 +0.63(+0.95%)
Jun 19, 2020 67.49 69.31 66.00 66.06 840,400 -2.55(-3.72%)
Jun 18, 2020 66.42 68.95 66.33 68.61 407,041 +1.39(+2.07%)
Jun 17, 2020 69.41 69.41 66.90 67.22 436,848 -1.80(-2.61%)
Jun 16, 2020 71.05 71.46 68.74 69.02 268,334 +0.35(+0.51%)
Jun 15, 2020 64.93 69.45 64.36 68.67 359,820 +1.89(+2.83%)
Jun 12, 2020 69.10 69.10 65.07 66.78 389,200 -0.32(-0.48%)
Jun 11, 2020 69.27 69.50 66.82 67.10 417,404 -3.96(-5.57%)
Jun 10, 2020 74.36 74.36 70.73 71.06 439,178 -3.45(-4.63%)
Jun 09, 2020 75.31 75.50 74.38 74.51 250,990 -1.79(-2.35%)
Jun 08, 2020 75.90 77.05 75.71 76.30 245,923 +0.88(+1.17%)
Jun 05, 2020 75.08 77.34 75.08 75.42 310,800 +1.69(+2.29%)
Jun 04, 2020 75.49 75.97 72.71 73.73 280,145 -2.56(-3.36%)
Jun 03, 2020 76.63 78.26 76.21 76.29 280,906 +0.55(+0.73%)
Jun 02, 2020 75.63 77.19 74.96 75.74 247,003 +0.67(+0.89%)
Jun 01, 2020 75.96 76.29 75.01 75.07 293,204 -0.88(-1.16%)
May 29, 2020 74.87 76.57 74.00 75.95 369,300 +0.27(+0.36%)
May 28, 2020 78.26 78.38 75.28 75.68 285,825 -1.28(-1.66%)
May 27, 2020 76.91 77.15 74.51 76.96 317,454 +2.05(+2.74%)
May 26, 2020 75.78 76.07 74.59 74.91 232,455 +1.54(+2.10%)
May 22, 2020 73.70 74.03 72.11 73.37 145,300 -0.07(-0.10%)
May 21, 2020 72.90 74.62 72.54 73.44 312,090 +0.37(+0.51%)
May 20, 2020 72.38 73.52 71.49 73.07 380,830 +2.01(+2.83%)
May 19, 2020 73.38 74.18 71.01 71.06 331,092 -3.04(-4.10%)
May 18, 2020 71.54 74.66 71.32 74.10 417,552 +5.34(+7.77%)
May 15, 2020 67.67 69.00 65.71 68.76 1,102,200 +0.99(+1.46%)
May 14, 2020 67.52 68.11 64.18 67.77 558,422 -1.71(-2.46%)
May 13, 2020 71.91 72.50 68.73 69.48 435,110 -2.96(-4.09%)
May 12, 2020 73.93 75.29 72.39 72.44 468,512 -1.60(-2.16%)
May 11, 2020 75.04 75.29 72.43 74.04 537,361 -2.01(-2.64%)
May 08, 2020 73.26 76.34 72.74 76.05 367,000 +3.93(+5.45%)
May 07, 2020 71.87 72.79 71.32 72.12 347,459 +1.36(+1.92%)
May 06, 2020 73.47 73.59 70.62 70.76 275,224 -2.71(-3.69%)
May 05, 2020 74.78 75.17 73.38 73.47 298,642 +0.52(+0.71%)
May 04, 2020 73.00 73.22 70.91 72.95 389,464 -1.09(-1.47%)
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.