Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.78 55.06 53.78 54.44 440,902 +0.42(+0.77%)
Aug 28, 2020 53.95 54.08 52.65 54.02 457,326 +0.49(+0.92%)
Aug 27, 2020 54.06 54.71 53.49 53.53 407,240 -0.18(-0.34%)
Aug 26, 2020 55.36 55.43 53.17 53.71 409,759 -2.03(-3.64%)
Aug 25, 2020 56.88 57.12 55.68 55.74 260,743 -1.22(-2.14%)
Aug 24, 2020 56.71 57.01 56.09 56.96 322,467 +0.50(+0.89%)
Aug 21, 2020 56.55 56.82 55.19 56.46 1,097,353 -0.51(-0.90%)
Aug 20, 2020 58.01 58.57 56.94 56.97 313,690 -1.67(-2.85%)
Aug 19, 2020 59.50 59.57 58.33 58.64 297,499 -0.31(-0.53%)
Aug 18, 2020 59.83 59.94 58.86 58.95 213,572 -1.19(-1.97%)
Aug 17, 2020 61.02 61.33 59.95 60.14 166,354 -0.94(-1.53%)
Aug 14, 2020 61.63 61.70 60.70 61.07 184,663 -0.87(-1.41%)
Aug 13, 2020 63.17 63.17 61.64 61.95 221,577 -1.75(-2.75%)
Aug 12, 2020 62.98 64.16 62.61 63.70 243,931 +1.24(+1.98%)
Aug 11, 2020 63.42 63.71 62.16 62.46 269,117 -0.38(-0.60%)
Aug 10, 2020 63.06 64.05 62.54 62.84 331,410 +0.21(+0.34%)
Aug 07, 2020 60.83 63.52 60.83 62.63 362,839 +2.19(+3.62%)
Aug 06, 2020 59.23 60.65 58.67 60.43 347,065 +1.20(+2.03%)
Aug 05, 2020 60.14 60.66 58.63 59.23 384,830 -0.46(-0.78%)
Aug 04, 2020 59.20 59.98 59.03 59.70 201,451 +0.16(+0.27%)
Aug 03, 2020 60.24 60.24 58.51 59.53 210,734 -0.29(-0.49%)
Jul 31, 2020 59.56 60.03 58.79 59.82 309,641 -0.18(-0.30%)
Jul 30, 2020 59.67 60.17 58.87 60.01 159,538 -0.50(-0.82%)
Jul 29, 2020 59.73 60.68 59.52 60.50 209,050 +0.78(+1.31%)
Jul 28, 2020 57.11 60.02 57.11 59.72 248,228 +2.29(+3.98%)
Jul 27, 2020 60.15 60.15 57.28 57.44 503,603 -2.90(-4.80%)
Jul 24, 2020 61.93 62.51 60.25 60.33 259,587 -1.46(-2.36%)
Jul 23, 2020 61.74 62.05 61.19 61.79 296,581 -0.20(-0.32%)
Jul 22, 2020 60.88 62.49 60.79 61.99 409,176 +0.69(+1.12%)
Jul 21, 2020 61.18 62.28 60.96 61.30 224,961 +0.68(+1.12%)
Jul 20, 2020 61.40 62.02 60.48 60.62 306,859 -1.29(-2.08%)
Jul 17, 2020 61.19 62.28 61.19 61.91 207,087 +0.81(+1.32%)
Jul 16, 2020 61.53 62.23 60.81 61.10 281,991 -0.58(-0.95%)
Jul 15, 2020 62.57 63.30 61.59 61.69 380,043 +0.64(+1.04%)
Jul 14, 2020 59.99 61.18 59.74 61.05 306,198 +1.16(+1.94%)
Jul 13, 2020 59.38 61.10 59.35 59.89 358,983 +0.63(+1.06%)
Jul 10, 2020 57.71 59.70 57.33 59.27 412,312 +1.75(+3.05%)
Jul 09, 2020 58.45 58.48 56.93 57.51 329,361 -1.13(-1.93%)
Jul 08, 2020 58.82 59.43 57.62 58.65 273,604 -0.52(-0.87%)
Jul 07, 2020 58.85 59.95 58.63 59.16 463,121 -0.51(-0.85%)
Jul 06, 2020 59.95 60.56 59.07 59.67 331,726 +0.86(+1.46%)
Jul 02, 2020 59.09 59.76 58.63 58.81 187,414 +0.57(+0.97%)
Jul 01, 2020 59.16 59.71 58.11 58.24 320,690 -1.07(-1.81%)
Jun 30, 2020 57.81 59.75 57.81 59.32 959,817 +1.31(+2.27%)
Jun 29, 2020 57.14 58.10 56.79 58.00 223,947 +1.72(+3.05%)
Jun 26, 2020 56.29 57.13 55.71 56.29 666,894 +0.13(+0.23%)
Jun 25, 2020 56.10 56.19 54.89 56.16 300,278 -0.27(-0.49%)
Jun 24, 2020 56.25 56.75 55.19 56.43 364,530 -0.50(-0.88%)
Jun 23, 2020 58.18 58.18 56.35 56.93 246,278 -0.36(-0.63%)
Jun 22, 2020 56.24 57.94 55.92 57.29 359,998 +0.54(+0.95%)
Jun 19, 2020 57.98 59.54 56.70 56.75 978,282 -2.19(-3.72%)
Jun 18, 2020 57.06 59.23 56.98 58.94 473,823 +1.19(+2.07%)
Jun 17, 2020 59.63 59.63 57.47 57.75 508,520 -1.55(-2.61%)
Jun 16, 2020 61.04 61.39 59.05 59.29 312,358 +0.30(+0.51%)
Jun 15, 2020 55.78 59.66 55.28 58.99 418,854 +1.62(+2.83%)
Jun 12, 2020 59.36 59.36 55.90 57.37 453,055 -0.27(-0.48%)
Jun 11, 2020 59.51 59.70 57.41 57.64 485,886 -3.40(-5.57%)
Jun 10, 2020 63.88 63.88 60.76 61.04 511,232 -2.96(-4.63%)
Jun 09, 2020 64.70 64.85 63.90 64.01 292,169 -1.54(-2.35%)
Jun 08, 2020 65.20 66.19 65.04 65.55 286,270 +0.76(+1.17%)
Jun 05, 2020 64.50 66.44 64.50 64.79 361,792 +1.45(+2.29%)
Jun 04, 2020 64.85 65.26 62.47 63.34 326,107 -2.20(-3.36%)
Jun 03, 2020 65.83 67.23 65.47 65.54 326,993 +0.47(+0.73%)
Jun 02, 2020 64.97 66.31 64.39 65.06 287,528 +0.58(+0.89%)
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.