Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 75.79 | -0.50 | -0.66% | 76.46 | 76.65 | 72.10 | 332,311 |
| May 07 2024 | 76.29 | 0.53 | 0.70% | 75.98 | 76.585 | 75.53 | 340,040 |
| May 06 2024 | 75.76 | 0.63 | 0.84% | 75.46 | 76.23 | 75.00 | 263,688 |
| May 03 2024 | 75.13 | -0.20 | -0.27% | 76.02 | 76.59 | 74.95 | 241,049 |
| May 02 2024 | 75.33 | 0.72 | 0.97% | 75.24 | 76.00 | 74.58 | 392,459 |
| May 01 2024 | 74.61 | -0.01 | -0.01% | 74.81 | 75.63 | 74.13 | 413,735 |
| Apr 30 2024 | 74.62 | -0.01 | -0.01% | 74.40 | 74.92 | 73.42 | 483,800 |
| Apr 29 2024 | 74.63 | -0.37 | -0.49% | 74.99 | 75.905 | 74.12 | 552,345 |
| Apr 26 2024 | 75.00 | -0.95 | -1.25% | 75.85 | 76.145 | 74.96 | 244,800 |
| Apr 25 2024 | 75.95 | 0.70 | 0.93% | 74.97 | 76.069 | 74.43 | 363,349 |
| Apr 24 2024 | 75.25 | 0.70 | 0.94% | 74.00 | 75.34 | 73.605 | 309,009 |
| Apr 23 2024 | 74.55 | 0.30 | 0.40% | 74.09 | 75.06 | 74.09 | 321,601 |
| Apr 22 2024 | 74.25 | 0.77 | 1.05% | 73.50 | 74.83 | 73.31 | 409,322 |
| Apr 19 2024 | 73.48 | 0.30 | 0.41% | 72.96 | 74.25 | 72.8605 | 675,034 |
| Apr 18 2024 | 73.18 | -0.39 | -0.53% | 73.72 | 75.055 | 73.105 | 786,202 |
| Apr 17 2024 | 73.57 | 0.31 | 0.42% | 73.64 | 73.745 | 72.655 | 481,103 |
| Apr 16 2024 | 73.26 | 0.96 | 1.33% | 71.90 | 73.51 | 71.42 | 464,550 |
| Apr 15 2024 | 72.30 | -0.56 | -0.77% | 72.86 | 73.32 | 71.1601 | 488,773 |
| Apr 12 2024 | 72.86 | -0.17 | -0.23% | 72.97 | 73.47 | 72.34 | 780,838 |
| Apr 11 2024 | 73.03 | -0.37 | -0.50% | 73.77 | 73.77 | 72.215 | 917,867 |
| Apr 10 2024 | 73.40 | -1.75 | -2.33% | 73.77 | 74.12 | 72.8498 | 622,406 |
| Apr 09 2024 | 75.15 | -0.60 | -0.79% | 75.76 | 76.41 | 74.66 | 583,878 |
| Apr 08 2024 | 75.75 | 1.21 | 1.62% | 74.95 | 75.93 | 74.65 | 260,193 |
| Apr 05 2024 | 74.54 | -0.11 | -0.15% | 74.22 | 74.92 | 73.6121 | 231,983 |
| Apr 04 2024 | 74.65 | -1.35 | -1.78% | 76.75 | 76.75 | 74.23 | 224,553 |
| Apr 03 2024 | 76.00 | -0.13 | -0.17% | 75.61 | 76.30 | 75.32 | 346,709 |
| Apr 02 2024 | 76.13 | 0.55 | 0.73% | 75.54 | 76.17 | 75.13 | 291,579 |
| Apr 01 2024 | 75.58 | -0.55 | -0.72% | 76.05 | 76.115 | 74.59 | 372,972 |
| Mar 28 2024 | 76.13 | 1.18 | 1.57% | 75.18 | 76.25 | 74.80 | 530,620 |
| Mar 27 2024 | 74.95 | 2.32 | 3.19% | 73.14 | 74.99 | 72.97 | 633,533 |
| Mar 26 2024 | 72.63 | 0.35 | 0.48% | 72.40 | 72.71 | 71.99 | 315,648 |
| Mar 25 2024 | 72.28 | 0.57 | 0.79% | 71.94 | 72.60 | 71.655 | 343,158 |
| Mar 22 2024 | 71.71 | -0.12 | -0.17% | 72.59 | 72.59 | 71.41 | 271,072 |
| Mar 21 2024 | 71.83 | 0.15 | 0.21% | 71.68 | 72.46 | 71.384 | 323,467 |
| Mar 20 2024 | 71.68 | 1.15 | 1.63% | 70.26 | 71.94 | 70.05 | 297,956 |
| Mar 19 2024 | 70.53 | 0.58 | 0.83% | 69.98 | 71.035 | 69.98 | 373,018 |
| Mar 18 2024 | 69.95 | -1.11 | -1.56% | 70.86 | 71.26 | 69.77 | 443,764 |
| Mar 15 2024 | 71.06 | -0.03 | -0.04% | 70.81 | 71.91 | 70.76 | 1,586,207 |
| Mar 14 2024 | 71.09 | -0.90 | -1.25% | 71.46 | 71.705 | 69.75 | 740,875 |
| Mar 13 2024 | 71.99 | -1.42 | -1.93% | 73.31 | 74.005 | 71.82 | 686,862 |
| Mar 12 2024 | 73.41 | -0.69 | -0.93% | 73.85 | 74.05 | 72.41 | 360,193 |
| Mar 11 2024 | 74.10 | 0.02 | 0.03% | 73.21 | 74.50 | 72.645 | 556,976 |
| Mar 08 2024 | 74.08 | 0.28 | 0.38% | 74.03 | 74.27 | 73.245 | 305,989 |
| Mar 07 2024 | 73.80 | 1.27 | 1.75% | 73.31 | 73.93 | 72.53 | 332,016 |
| Mar 06 2024 | 72.53 | 1.49 | 2.10% | 71.73 | 72.66 | 71.72 | 313,637 |
| Mar 05 2024 | 71.04 | 0.91 | 1.30% | 70.14 | 71.61 | 70.00 | 376,274 |
| Mar 04 2024 | 70.13 | 0.52 | 0.75% | 69.61 | 70.56 | 69.20 | 433,885 |
| Mar 01 2024 | 69.61 | 1.46 | 2.14% | 67.40 | 69.67 | 66.94 | 437,534 |
| Feb 29 2024 | 68.15 | 1.08 | 1.61% | 67.38 | 68.32 | 66.59 | 905,529 |
| Feb 28 2024 | 67.07 | 4.54 | 7.26% | 63.55 | 67.37 | 62.4764 | 594,746 |
| Feb 27 2024 | 62.53 | 0.90 | 1.46% | 62.12 | 62.85 | 61.37 | 459,862 |
| Feb 26 2024 | 61.63 | -1.58 | -2.50% | 62.71 | 62.95 | 61.13 | 506,652 |
| Feb 23 2024 | 63.21 | 0.66 | 1.06% | 62.08 | 63.23 | 62.08 | 550,599 |
| Feb 22 2024 | 62.55 | 0.68 | 1.10% | 61.29 | 62.80 | 60.877 | 2,260,832 |
| Feb 21 2024 | 61.87 | 0.22 | 0.36% | 61.53 | 62.36 | 60.9712 | 684,863 |
| Feb 20 2024 | 61.65 | 1.87 | 3.13% | 59.80 | 62.00 | 59.40 | 548,989 |
| Feb 16 2024 | 59.78 | -0.47 | -0.78% | 59.70 | 60.15 | 58.97 | 277,801 |
| Feb 15 2024 | 60.25 | 1.96 | 3.36% | 58.61 | 60.34 | 58.61 | 331,689 |
| Feb 14 2024 | 58.29 | -0.07 | -0.12% | 58.12 | 58.49 | 57.56 | 326,333 |
| Feb 13 2024 | 58.36 | -2.14 | -3.54% | 59.65 | 59.94 | 57.85 | 604,089 |
| Feb 12 2024 | 60.50 | 1.38 | 2.33% | 59.32 | 60.58 | 59.32 | 293,400 |
| Feb 09 2024 | 59.12 | 0.68 | 1.16% | 58.44 | 59.465 | 58.44 | 311,758 |
