Southwest Gas Corp (NY: SWX )

67.48 USD +0.85 (+1.28%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 66.98 67.96 66.54 66.63 370,507 -0.31(-0.46%)
Sep 20, 2021 67.81 68.07 65.90 66.94 803,821 -1.08(-1.59%)
Sep 17, 2021 68.95 69.08 67.86 68.02 1,086,932 -0.75(-1.09%)
Sep 16, 2021 69.09 69.20 68.08 68.77 267,280 -0.25(-0.36%)
Sep 15, 2021 69.20 69.64 68.88 69.02 315,131 -0.38(-0.55%)
Sep 14, 2021 69.74 69.74 68.80 69.40 508,843 +0.06(+0.09%)
Sep 13, 2021 69.51 70.10 68.61 69.34 441,299 +0.64(+0.93%)
Sep 10, 2021 70.52 70.52 68.64 68.70 396,642 -1.75(-2.48%)
Sep 09, 2021 71.88 71.88 70.09 70.45 449,152 -1.32(-1.84%)
Sep 08, 2021 70.50 72.18 70.50 71.77 455,740 +1.20(+1.70%)
Sep 07, 2021 71.55 71.82 70.15 70.57 402,745 -1.04(-1.45%)
Sep 03, 2021 71.62 71.93 70.99 71.61 360,999 -0.31(-0.43%)
Sep 02, 2021 71.72 72.11 71.41 71.92 369,655 +0.21(+0.29%)
Sep 01, 2021 70.52 71.76 70.02 71.71 363,286 +1.40(+1.99%)
Aug 31, 2021 69.86 70.52 69.57 70.31 507,690 +0.27(+0.39%)
Aug 30, 2021 69.40 70.09 68.85 70.04 451,755 +0.84(+1.21%)
Aug 27, 2021 68.29 69.22 68.10 69.20 448,169 +1.04(+1.53%)
Aug 26, 2021 69.00 69.70 67.79 68.16 438,906 -1.00(-1.45%)
Aug 25, 2021 69.41 69.50 69.00 69.16 485,881 -0.06(-0.09%)
Aug 24, 2021 70.76 70.76 68.99 69.22 683,425 -1.54(-2.18%)
Aug 23, 2021 72.35 72.40 70.69 70.76 492,837 -1.37(-1.90%)
Aug 20, 2021 71.50 72.40 71.32 72.13 453,786 +0.28(+0.39%)
Aug 19, 2021 71.63 72.64 71.48 71.85 338,897 +0.35(+0.49%)
Aug 18, 2021 72.72 72.72 71.37 71.50 289,286 -1.13(-1.56%)
Aug 17, 2021 71.85 72.72 71.74 72.63 291,600 +0.46(+0.64%)
Aug 16, 2021 71.50 72.41 71.09 72.17 290,425 +0.69(+0.97%)
Aug 13, 2021 70.81 71.69 70.39 71.48 223,146 -0.09(-0.13%)
Aug 12, 2021 72.04 72.10 71.32 71.57 238,966 -0.26(-0.36%)
Aug 11, 2021 70.96 71.89 70.38 71.83 326,794 +1.18(+1.67%)
Aug 10, 2021 70.82 70.88 69.69 70.65 311,553 -0.49(-0.69%)
Aug 09, 2021 72.00 72.00 70.87 71.14 373,451 -0.96(-1.33%)
Aug 06, 2021 72.48 73.05 71.90 72.10 313,512 +0.07(+0.10%)
Aug 05, 2021 72.07 72.48 71.46 72.03 323,621 +0.05(+0.07%)
Aug 04, 2021 72.26 72.87 71.01 71.98 640,655 -0.94(-1.29%)
Aug 03, 2021 70.86 72.96 70.58 72.92 425,408 +1.88(+2.65%)
Aug 02, 2021 70.38 71.15 70.24 71.04 265,070 +1.11(+1.59%)
Jul 30, 2021 70.68 71.20 69.67 69.93 290,023 -0.60(-0.85%)
Jul 29, 2021 70.67 70.68 69.51 70.53 263,366 +0.10(+0.14%)
Jul 28, 2021 70.93 71.13 69.99 70.43 343,357 -0.74(-1.04%)
Jul 27, 2021 70.23 71.36 69.64 71.17 269,949 +0.91(+1.30%)
Jul 26, 2021 70.62 71.21 70.10 70.26 233,675 -0.46(-0.65%)
Jul 23, 2021 69.67 70.74 69.12 70.72 190,079 +1.31(+1.89%)
Jul 22, 2021 70.14 71.16 69.20 69.41 284,741 -1.01(-1.43%)
Jul 21, 2021 71.33 71.39 70.31 70.42 353,147 -0.57(-0.80%)
Jul 20, 2021 69.27 71.50 69.27 70.99 641,301 +1.57(+2.26%)
Jul 19, 2021 70.88 70.96 68.42 69.42 770,402 -1.65(-2.32%)
Jul 16, 2021 70.81 71.89 70.44 71.07 623,380 +0.45(+0.64%)
Jul 15, 2021 69.59 70.81 69.03 70.62 497,745 +1.05(+1.51%)
Jul 14, 2021 69.02 69.59 68.50 69.57 347,889 +0.82(+1.19%)
Jul 13, 2021 68.88 69.78 68.30 68.75 684,813 -0.48(-0.69%)
Jul 12, 2021 68.55 69.32 67.96 69.23 375,556 +0.78(+1.14%)
Jul 09, 2021 67.82 68.56 67.65 68.45 397,064 +1.20(+1.78%)
Jul 08, 2021 67.18 68.17 66.74 67.25 541,439 -0.35(-0.52%)
Jul 07, 2021 65.76 67.74 65.47 67.60 441,987 +1.56(+2.36%)
Jul 06, 2021 66.81 66.85 64.63 66.04 325,695 -0.92(-1.37%)
Jul 02, 2021 66.66 67.03 66.23 66.96 349,537 +0.07(+0.10%)
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.