Southwest Gas Corp (NY: SWX )

69.86 USD -1.30 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 71.41 71.43 69.73 69.86 385,041 -1.89(-2.63%)
May 13, 2021 68.68 72.40 68.60 71.75 623,221 +2.86(+4.15%)
May 12, 2021 70.77 71.51 68.62 68.89 248,218 -1.81(-2.56%)
May 11, 2021 71.66 72.06 70.34 70.70 352,667 -1.20(-1.67%)
May 10, 2021 71.01 72.57 71.01 71.90 348,024 +1.53(+2.17%)
May 07, 2021 69.26 71.16 69.26 70.37 451,130 +0.19(+0.27%)
May 06, 2021 69.70 70.56 69.31 70.18 415,622 +0.85(+1.23%)
May 05, 2021 69.97 70.28 69.12 69.33 486,464 -0.93(-1.32%)
May 04, 2021 70.76 71.31 69.87 70.26 260,687 -0.65(-0.92%)
May 03, 2021 70.11 71.46 69.80 70.91 272,617 +1.19(+1.71%)
Apr 30, 2021 69.45 70.20 69.41 69.72 345,300 -0.12(-0.17%)
Apr 29, 2021 69.48 70.43 69.37 69.84 251,585 +0.56(+0.81%)
Apr 28, 2021 69.57 69.87 68.93 69.28 287,418 +0.04(+0.06%)
Apr 27, 2021 70.89 71.00 69.14 69.24 320,523 -1.66(-2.34%)
Apr 26, 2021 72.24 72.26 70.89 70.90 335,131 -1.03(-1.43%)
Apr 23, 2021 72.24 72.68 71.68 71.93 187,900 +0.01(+0.01%)
Apr 22, 2021 72.95 72.95 71.56 71.92 236,360 -1.04(-1.43%)
Apr 21, 2021 72.87 73.25 72.11 72.96 228,715 +0.06(+0.08%)
Apr 20, 2021 71.87 73.54 71.51 72.90 360,531 +1.03(+1.43%)
Apr 19, 2021 72.34 72.83 71.56 71.87 331,639 -0.51(-0.70%)
Apr 16, 2021 72.67 72.79 71.49 72.38 230,500 +0.06(+0.08%)
Apr 15, 2021 70.74 72.53 70.31 72.32 302,036 +1.67(+2.36%)
Apr 14, 2021 69.96 70.74 69.88 70.65 235,408 +0.89(+1.28%)
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%)
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.