Southwest Gas Corporation Historical Stock Prices

SWX 
$55.8
*  
0.30
0.54%
Get SWX Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading SWX now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SWX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  55.84  55.94  54.92  55.80 238,952
08/27/2015 55.56 55.94 54.92 55.8 240,926
08/26/2015 56.62 56.62 54.54 55.5 220,275
08/25/2015 58.34 58.34 55.6 55.72 518,424
08/24/2015 54.64 58 54.64 56.92 663,022
08/21/2015 55.16 56.72 54.31 55.95 273,455
08/20/2015 56.2 56.62 55.79 55.83 189,339
08/19/2015 56.23 56.81 55.67 56.55 224,846
08/18/2015 56.37 56.67 56.09 56.59 171,056
08/17/2015 55.39 56.46 55.39 56.46 124,633
08/14/2015 54.77 55.6 54.77 55.59 174,250
08/13/2015 54.68 55.38 54.38 54.79 174,263
08/12/2015 54.53 55.64 54.53 55.19 247,788
08/11/2015 54.15 55 53.55 54.98 145,515
08/10/2015 54.31 54.89 53.94 54.29 259,078
08/07/2015 54.06 54.26 53.612 54.08 429,329
08/06/2015 55 55.23 51.26 54.32 369,696
08/05/2015 56.03 56.44 55.39 55.45 125,660
08/04/2015 56.02 56.14 55.16 55.54 144,259
08/03/2015 56.21 56.65 55.75 56.11 155,357
07/31/2015 56.15 56.88 55.93 56.34 160,505
07/30/2015 55.47 56.08 55.47 55.66 110,257
07/29/2015 55.51 55.88 55.35 55.76 159,154
07/28/2015 55.85 55.9 55.35 55.77 142,777
07/27/2015 55.3 56.13 55 55.72 213,451
07/24/2015 54.94 55.52 54.73 55.21 191,579
07/23/2015 55.3 55.72 54.1 54.37 123,402
07/22/2015 54.76 55.51 54.745 55.4 99,864
07/21/2015 55.59 55.85 54.91 55.06 85,886
07/20/2015 55.73 55.99 55.35 55.59 120,436
07/17/2015 56.14 56.5 56.01 56.03 123,940
07/16/2015 55.35 56.42 55.35 56.31 134,834
07/15/2015 55.45 55.76 54.88 55.43 157,771
07/14/2015 55.24 55.6 54.7001 55.38 111,469
07/13/2015 55.22 55.64 54.86 55.07 114,593
07/10/2015 54.56 55.32 54.35 55.16 121,345
07/09/2015 55.39 55.39 54.01 54.26 225,560
07/08/2015 54.62 55.52 54.55 54.98 340,512
07/07/2015 55.06 55.91 55.06 55.58 372,645
07/06/2015 53.85 55.025 53.76 55.01 144,029
07/02/2015 53.84 54.31 53.45 54.15 125,874
07/01/2015 53.56 53.56 53.08 53.43 146,406
06/30/2015 53.58 53.71 53.05 53.21 285,685
06/29/2015 53.58 54.37 53.29 53.32 169,446
06/26/2015 53.37 54.05 52.97 53.66 361,483
06/25/2015 53.36 53.42 52.75 53.24 184,107
06/24/2015 53.38 53.6 52.99 53.08 251,166
06/23/2015 54.2 54.2 53.25 53.46 385,439
06/22/2015 54.6 54.6 53.82 54.21 222,877
06/19/2015 54.59 55.06 54.418 54.44 275,729
06/18/2015 54.37 55.37 54.37 54.91 166,443
06/17/2015 54.14 54.54 53.6 54.23 144,551
06/16/2015 52.33 53.44 52.26 53.33 162,146
06/15/2015 52.8 52.99 52.13 52.43 120,829
06/12/2015 53.25 53.35 52.84 52.96 97,536
06/11/2015 53.71 54.18 53.24 53.4 100,990
06/10/2015 52.2 53.86 52.05 53.37 293,798
06/09/2015 52.13 52.35 51.69 51.72 83,889
06/08/2015 52.07 52.49 51.799 52.22 76,801
06/05/2015 52.46 52.6 51.705 52.18 167,807
06/04/2015 53.84 54.02 52.78 52.94 235,715
06/03/2015 54.55 54.69 53.86 54.02 207,502
06/02/2015 54.83 54.98 54.23 54.58 239,599
06/01/2015 54.62 55.63 54.05 55.21 153,087
05/29/2015 54.64 54.935 54.38 54.46 161,642
05/28/2015 53.98 54.84 53.7025 54.78 174,235
05/27/2015 53.16 53.79 53.03 53.69 127,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?