Southwest Gas Corp (NY: SWX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	72.44	73.18	72.12	72.67	558,791	-0.37(-0.51%)
Aug 30, 2022	74.70	74.84	72.74	73.04	289,108	-1.38(-1.86%)
Aug 29, 2022	73.53	74.83	72.98	74.43	209,764	+0.30(+0.40%)
Aug 26, 2022	75.61	75.61	74.02	74.13	309,900	-1.46(-1.93%)
Aug 25, 2022	74.77	75.60	74.45	75.58	170,223	+0.77(+1.02%)
Aug 24, 2022	73.80	74.96	73.40	74.82	425,693	+1.33(+1.80%)
Aug 23, 2022	73.60	74.05	72.78	73.49	450,675	+0.06(+0.08%)
Aug 22, 2022	74.41	75.12	73.31	73.44	481,317	-1.59(-2.12%)
Aug 19, 2022	74.18	75.42	73.98	75.02	1,037,423	+0.84(+1.13%)
Aug 18, 2022	74.11	74.91	73.89	74.18	516,178	+0.07(+0.10%)
Aug 17, 2022	75.32	75.70	73.55	74.11	708,001	-0.58(-0.77%)
Aug 16, 2022	72.97	75.06	72.97	74.69	403,097	+1.26(+1.72%)
Aug 15, 2022	72.03	73.54	71.68	73.43	540,214	+1.19(+1.65%)
Aug 12, 2022	70.48	72.45	70.48	72.23	951,687	+2.31(+3.31%)
Aug 11, 2022	69.94	71.30	69.91	69.92	505,559	-0.16(-0.22%)
Aug 10, 2022	71.75	71.75	69.13	70.07	754,843	-2.53(-3.48%)
Aug 09, 2022	71.98	72.86	71.68	72.60	605,627	+0.71(+0.99%)
Aug 08, 2022	70.66	72.05	70.66	71.89	610,714	+1.23(+1.74%)
Aug 05, 2022	69.74	70.73	69.50	70.66	825,661	+0.51(+0.73%)
Aug 04, 2022	70.05	71.31	69.86	70.15	952,977	-0.07(-0.11%)
Aug 03, 2022	71.51	72.11	68.68	70.22	2,057,700	-10.62(-13.14%)
Aug 02, 2022	81.57	81.74	80.77	80.84	217,387	-0.66(-0.81%)
Aug 01, 2022	80.25	81.65	79.46	81.50	351,888	+0.99(+1.23%)
Jul 29, 2022	81.15	81.84	80.49	80.51	511,198	-0.75(-0.92%)
Jul 28, 2022	80.08	81.40	79.73	81.26	404,855	+2.04(+2.57%)
Jul 27, 2022	78.96	79.42	77.80	79.22	360,427	-0.48(-0.60%)
Jul 26, 2022	78.82	80.06	78.47	79.70	333,492	+1.13(+1.44%)
Jul 25, 2022	78.24	79.24	78.15	78.57	509,497	-0.23(-0.29%)
Jul 22, 2022	78.52	78.80	77.80	78.80	378,905	+0.81(+1.04%)
Jul 21, 2022	76.71	78.05	76.05	77.99	424,026	+0.34(+0.44%)
Jul 20, 2022	78.97	78.97	77.19	77.65	295,066	-1.31(-1.66%)
Jul 19, 2022	78.61	79.69	78.55	78.96	295,024	+0.49(+0.63%)
Jul 18, 2022	79.44	79.61	78.43	78.47	333,528	-0.64(-0.81%)
Jul 15, 2022	80.17	80.27	78.57	79.11	384,238	-0.16(-0.20%)
Jul 14, 2022	78.61	79.58	78.61	79.27	259,609	-0.49(-0.62%)
Jul 13, 2022	78.36	80.23	78.34	79.76	258,223	+0.78(+0.98%)
Jul 12, 2022	79.76	80.22	78.36	78.98	782,871	-1.22(-1.52%)
Jul 11, 2022	79.79	80.67	79.56	80.20	142,384	+0.27(+0.34%)
Jul 08, 2022	80.37	80.65	79.61	79.93	329,327	-0.05(-0.06%)
Jul 07, 2022	80.73	81.03	79.50	79.98	315,575	-0.07(-0.09%)
Jul 06, 2022	79.20	81.02	78.89	80.05	312,918	+0.64(+0.80%)
Jul 05, 2022	81.27	81.27	78.59	79.42	446,158	-2.06(-2.52%)
Jul 01, 2022	80.62	81.47	78.99	81.47	477,427	+0.85(+1.06%)
Jun 30, 2022	79.02	80.72	79.02	80.62	341,911	+0.87(+1.09%)
Jun 29, 2022	81.05	81.47	79.52	79.75	443,462	-1.22(-1.51%)
Jun 28, 2022	83.10	83.30	80.84	80.97	390,864	-1.91(-2.30%)
Jun 27, 2022	82.22	83.12	81.58	82.88	416,422	+1.34(+1.65%)
Jun 24, 2022	80.54	82.03	80.09	81.54	890,064	+1.27(+1.58%)
Jun 23, 2022	78.90	80.42	78.90	80.27	415,159	+1.64(+2.08%)
Jun 22, 2022	77.47	79.07	76.85	78.63	353,771	+0.39(+0.50%)
Jun 21, 2022	76.64	78.39	75.92	78.24	443,138	+1.87(+2.45%)
Jun 17, 2022	78.46	78.46	75.96	76.37	987,683	-1.40(-1.80%)
Jun 16, 2022	79.08	79.42	77.51	77.77	698,036	-2.14(-2.68%)
Jun 15, 2022	80.99	81.66	78.98	79.91	887,853	-0.68(-0.84%)
Jun 14, 2022	81.29	81.90	79.35	80.58	641,884	-1.06(-1.29%)
Jun 13, 2022	84.01	84.74	81.19	81.64	657,060	-3.43(-4.04%)
Jun 10, 2022	83.46	85.64	83.32	85.07	233,306	+0.22(+0.26%)
Jun 09, 2022	86.11	86.81	84.40	84.85	336,243	-0.52(-0.61%)
Jun 08, 2022	86.01	86.22	84.68	85.37	337,684	-1.19(-1.38%)
Jun 07, 2022	86.48	87.08	85.73	86.56	324,984	+0.23(+0.27%)
Jun 06, 2022	87.94	87.94	86.02	86.33	230,765	-0.53(-0.61%)
Jun 03, 2022	86.85	87.28	86.10	86.86	256,287	-0.06(-0.06%)
Jun 02, 2022	86.54	86.91	84.10	86.91	405,631	+0.72(+0.84%)

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.