Southwest Gas Corp (NY: SWX )

71.90 USD +1.53 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 89.18 90.64 88.86 88.91 208,633 -0.26(-0.29%)
Jul 30, 2019 89.15 89.99 88.62 89.17 191,793 -0.40(-0.45%)
Jul 29, 2019 89.60 89.93 88.89 89.57 185,167 +0.14(+0.16%)
Jul 26, 2019 88.42 89.82 88.42 89.43 137,700 +0.97(+1.10%)
Jul 25, 2019 89.08 89.75 88.32 88.46 125,829 -0.79(-0.89%)
Jul 24, 2019 89.13 89.40 88.17 89.25 170,466 +0.23(+0.26%)
Jul 23, 2019 88.55 89.23 88.16 89.02 152,406 +0.48(+0.54%)
Jul 22, 2019 89.31 89.73 88.18 88.54 164,418 -0.58(-0.65%)
Jul 19, 2019 89.45 90.31 89.10 89.12 138,800 -0.79(-0.88%)
Jul 18, 2019 90.00 91.15 89.17 89.91 301,464 -0.31(-0.34%)
Jul 17, 2019 89.96 90.54 89.68 90.22 211,884 +0.83(+0.93%)
Jul 16, 2019 89.28 89.47 88.86 89.39 170,054 -0.26(-0.29%)
Jul 15, 2019 90.96 90.96 89.57 89.65 126,101 -0.90(-0.99%)
Jul 12, 2019 90.84 91.02 90.09 90.55 173,000 -0.30(-0.33%)
Jul 11, 2019 90.85 91.35 90.06 90.85 132,135 -0.21(-0.23%)
Jul 10, 2019 91.26 91.48 90.70 91.06 94,071 +0.11(+0.12%)
Jul 09, 2019 90.23 90.98 89.69 90.95 136,804 +0.37(+0.41%)
Jul 08, 2019 91.71 91.93 90.42 90.58 129,264 -0.96(-1.05%)
Jul 05, 2019 90.40 91.56 89.61 91.54 149,700 +0.59(+0.65%)
Jul 03, 2019 90.66 91.30 90.11 90.95 72,000 +0.59(+0.65%)
Jul 02, 2019 89.41 90.57 89.37 90.36 195,707 +0.95(+1.06%)
Jul 01, 2019 89.49 90.20 88.33 89.41 186,880 -0.21(-0.23%)
Jun 28, 2019 88.60 89.99 88.60 89.62 741,600 +0.93(+1.05%)
Jun 27, 2019 89.26 89.26 87.62 88.69 281,241 -0.32(-0.36%)
Jun 26, 2019 90.65 91.70 88.89 89.01 262,278 -1.79(-1.97%)
Jun 25, 2019 90.48 91.59 90.48 90.80 159,236 +0.33(+0.36%)
Jun 24, 2019 91.49 91.49 90.01 90.47 241,246 -0.77(-0.84%)
Jun 21, 2019 90.37 91.64 90.20 91.24 366,500 +0.55(+0.61%)
Jun 20, 2019 90.64 90.90 89.99 90.69 154,963 +0.69(+0.77%)
Jun 19, 2019 88.02 90.02 87.90 90.00 205,383 +1.77(+2.01%)
Jun 18, 2019 88.99 88.99 86.12 88.23 358,884 +0.43(+0.49%)
Jun 17, 2019 87.96 88.35 87.22 87.80 154,959 -0.20(-0.23%)
Jun 14, 2019 87.96 88.98 87.44 88.00 190,200 -0.10(-0.11%)
Jun 13, 2019 88.32 88.71 87.87 88.10 170,867 +0.62(+0.71%)
Jun 12, 2019 86.22 87.51 86.16 87.48 199,307 +1.31(+1.52%)
Jun 11, 2019 87.32 87.32 85.96 86.17 208,042 -1.21(-1.38%)
Jun 10, 2019 87.20 87.82 86.51 87.38 258,466 -0.01(-0.01%)
Jun 07, 2019 87.92 88.44 87.39 87.39 282,800 +0.01(+0.01%)
Jun 06, 2019 87.19 87.94 87.19 87.38 300,135 -0.06(-0.07%)
Jun 05, 2019 86.41 88.30 86.00 87.44 223,049 +1.00(+1.16%)
Jun 04, 2019 86.45 86.57 85.45 86.44 260,656 -0.08(-0.09%)
Jun 03, 2019 85.64 86.75 85.06 86.52 275,223 +1.38(+1.62%)
May 31, 2019 83.54 85.21 83.08 85.14 334,300 +1.34(+1.60%)
May 30, 2019 85.10 85.41 83.63 83.80 186,613 -1.21(-1.42%)
May 29, 2019 85.87 86.09 84.64 85.01 294,254 -1.00(-1.16%)
May 28, 2019 87.29 87.29 85.59 86.01 390,856 -1.07(-1.23%)
May 24, 2019 87.16 87.58 86.90 87.08 299,100 +0.18(+0.21%)
May 23, 2019 85.49 87.12 85.15 86.90 392,093 +1.35(+1.58%)
May 22, 2019 84.56 85.65 84.37 85.55 236,083 +1.03(+1.22%)
May 21, 2019 84.47 84.94 84.17 84.52 236,359 +0.13(+0.15%)
May 20, 2019 84.36 84.66 83.56 84.39 309,433 +0.15(+0.18%)
May 17, 2019 84.93 85.60 84.18 84.24 898,600 -1.28(-1.50%)
May 16, 2019 83.87 85.74 83.45 85.52 401,695 +1.63(+1.94%)
May 15, 2019 83.75 84.19 83.30 83.89 254,139 +0.30(+0.36%)
May 14, 2019 83.34 83.90 82.94 83.59 289,276 -0.38(-0.45%)
May 13, 2019 83.37 84.07 82.57 83.97 275,273 +0.72(+0.86%)
May 10, 2019 79.69 83.25 79.47 83.25 560,200 +3.66(+4.60%)
May 09, 2019 80.56 81.45 79.50 79.59 328,616 -1.51(-1.86%)
May 08, 2019 81.75 82.43 81.09 81.10 298,787 -0.42(-0.52%)
May 07, 2019 82.52 83.24 81.21 81.52 279,317 -1.45(-1.75%)
May 06, 2019 83.48 83.89 82.97 82.97 243,915 -0.63(-0.75%)
May 03, 2019 82.52 83.95 82.52 83.60 230,600 +1.46(+1.78%)
May 02, 2019 82.29 82.97 81.88 82.14 278,064 -0.22(-0.27%)
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.