Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.65 64.25 63.39 64.06 557,209 +0.25(+0.39%)
Aug 30, 2021 63.23 63.86 62.73 63.82 495,819 +0.77(+1.21%)
Aug 27, 2021 62.22 63.07 62.05 63.05 491,883 +0.95(+1.53%)
Aug 26, 2021 62.87 63.51 61.77 62.10 481,716 -0.91(-1.45%)
Aug 25, 2021 63.24 63.32 62.87 63.01 533,273 -0.05(-0.09%)
Aug 24, 2021 64.47 64.47 62.86 63.07 750,086 -1.40(-2.18%)
Aug 23, 2021 65.92 65.97 64.41 64.47 540,908 -1.25(-1.90%)
Aug 20, 2021 65.15 65.97 64.98 65.72 498,048 +0.26(+0.39%)
Aug 19, 2021 65.26 66.18 65.13 65.46 371,952 +0.32(+0.49%)
Aug 18, 2021 66.26 66.26 65.03 65.15 317,502 -1.03(-1.56%)
Aug 17, 2021 65.46 66.26 65.36 66.18 320,042 +0.42(+0.64%)
Aug 16, 2021 65.15 65.97 64.77 65.76 318,752 +0.63(+0.97%)
Aug 13, 2021 64.52 65.32 64.13 65.13 244,911 +0.46(+0.71%)
Aug 12, 2021 65.09 65.15 64.44 64.67 264,473 -0.23(-0.36%)
Aug 11, 2021 64.12 64.96 63.59 64.90 361,676 +1.07(+1.67%)
Aug 10, 2021 63.99 64.04 62.97 63.84 344,808 -0.44(-0.69%)
Aug 09, 2021 65.06 65.06 64.03 64.28 413,313 -0.87(-1.33%)
Aug 06, 2021 65.49 66.00 64.97 65.15 346,976 +0.06(+0.10%)
Aug 05, 2021 65.12 65.49 64.57 65.08 358,164 +0.05(+0.07%)
Aug 04, 2021 65.29 65.84 64.16 65.04 709,038 -0.85(-1.29%)
Aug 03, 2021 64.03 65.92 63.77 65.89 470,816 +1.70(+2.65%)
Aug 02, 2021 63.59 64.29 63.46 64.19 293,363 +1.00(+1.59%)
Jul 30, 2021 63.86 64.33 62.95 63.19 320,980 -0.54(-0.85%)
Jul 29, 2021 63.85 63.86 62.81 63.73 291,477 +0.09(+0.14%)
Jul 28, 2021 64.09 64.27 63.24 63.64 380,007 -0.67(-1.04%)
Jul 27, 2021 63.46 64.48 62.92 64.31 298,763 +0.82(+1.30%)
Jul 26, 2021 63.81 64.34 63.34 63.48 258,617 -0.42(-0.65%)
Jul 23, 2021 62.95 63.92 62.45 63.90 210,368 +1.18(+1.89%)
Jul 22, 2021 63.38 64.30 62.53 62.72 315,134 -0.91(-1.43%)
Jul 21, 2021 64.45 64.50 63.53 63.63 390,842 -0.51(-0.80%)
Jul 20, 2021 62.59 64.60 62.59 64.14 709,753 +1.42(+2.26%)
Jul 19, 2021 64.04 64.12 61.82 62.72 852,635 -1.49(-2.32%)
Jul 16, 2021 63.98 64.96 63.75 64.22 689,919 +0.41(+0.64%)
Jul 15, 2021 62.88 63.98 62.37 63.81 550,874 +0.95(+1.51%)
Jul 14, 2021 62.36 62.88 61.89 62.86 385,022 +0.74(+1.19%)
Jul 13, 2021 62.24 63.05 61.71 62.12 757,910 -0.43(-0.69%)
Jul 12, 2021 61.94 62.63 61.41 62.55 415,643 +0.70(+1.14%)
Jul 09, 2021 61.28 61.95 61.13 61.85 439,446 +1.08(+1.78%)
Jul 08, 2021 60.70 61.59 60.30 60.76 599,232 -0.32(-0.52%)
Jul 07, 2021 59.42 61.21 59.16 61.08 489,164 +1.41(+2.36%)
Jul 06, 2021 60.37 60.40 58.40 59.67 360,459 -0.83(-1.37%)
Jul 02, 2021 60.23 60.57 59.85 60.50 386,846 +0.06(+0.10%)
Jul 01, 2021 60.24 60.85 59.05 60.44 630,222 +0.63(+1.06%)
Jun 30, 2021 58.88 59.87 58.43 59.81 936,426 +0.99(+1.69%)
Jun 29, 2021 59.78 60.76 58.76 58.81 595,159 -0.37(-0.63%)
Jun 28, 2021 58.13 59.36 57.51 59.18 619,396 +0.87(+1.49%)
Jun 25, 2021 57.82 58.52 57.34 58.32 884,593 +0.76(+1.32%)
Jun 24, 2021 57.12 57.56 56.65 57.56 244,079 +0.39(+0.68%)
Jun 23, 2021 57.16 57.45 56.51 57.17 317,495 -0.16(-0.28%)
Jun 22, 2021 58.32 58.32 57.33 57.33 397,743 -0.98(-1.69%)
Jun 21, 2021 57.49 58.37 57.20 58.32 365,667 +1.22(+2.14%)
Jun 18, 2021 58.89 59.09 56.82 57.10 907,704 -2.34(-3.94%)
Jun 17, 2021 59.82 60.00 59.34 59.44 242,905 -0.42(-0.71%)
Jun 16, 2021 60.57 60.90 59.71 59.86 310,886 -0.62(-1.03%)
Jun 15, 2021 60.28 60.88 60.02 60.48 269,133 +0.14(+0.24%)
Jun 14, 2021 61.41 61.62 60.19 60.34 273,638 -0.80(-1.32%)
Jun 11, 2021 60.54 61.17 60.46 61.14 247,266 +0.63(+1.05%)
Jun 10, 2021 61.00 61.02 60.38 60.51 265,696 -0.22(-0.36%)
Jun 09, 2021 59.95 60.92 59.58 60.73 635,605 +0.85(+1.42%)
Jun 08, 2021 59.89 59.99 59.39 59.88 353,695 -0.06(-0.11%)
Jun 07, 2021 60.27 60.34 59.77 59.94 209,438 -0.13(-0.21%)
Jun 04, 2021 60.57 60.75 60.01 60.07 381,375 -0.54(-0.89%)
Jun 03, 2021 60.37 61.00 59.87 60.61 450,499 +0.28(+0.46%)
Jun 02, 2021 59.71 60.96 59.52 60.33 729,171 -0.36(-0.60%)
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.