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 (%)
Jan 29, 2021 52.80 53.50 52.19 53.24 837,262 -0.33(-0.61%)
Jan 28, 2021 53.94 54.42 53.50 53.57 428,830 -0.08(-0.15%)
Jan 27, 2021 53.28 54.19 52.78 53.65 387,052 -0.38(-0.71%)
Jan 26, 2021 54.05 54.33 53.21 54.03 448,952 +0.26(+0.48%)
Jan 25, 2021 51.67 54.22 51.67 53.77 649,431 +1.72(+3.31%)
Jan 22, 2021 51.10 52.12 50.61 52.05 531,257 +0.95(+1.86%)
Jan 21, 2021 51.74 51.74 50.83 51.10 476,754 -0.64(-1.24%)
Jan 20, 2021 52.29 52.59 51.19 51.74 471,111 -0.55(-1.05%)
Jan 19, 2021 53.37 54.01 52.29 52.29 522,297 -1.08(-2.03%)
Jan 15, 2021 52.71 53.43 52.39 53.37 309,271 +0.20(+0.37%)
Jan 14, 2021 53.12 53.85 52.80 53.18 363,380 +0.26(+0.49%)
Jan 13, 2021 53.09 53.27 52.50 52.92 393,145 -0.17(-0.32%)
Jan 12, 2021 51.82 53.34 51.45 53.09 615,739 +1.49(+2.89%)
Jan 11, 2021 51.95 52.66 51.26 51.60 469,599 -0.36(-0.68%)
Jan 08, 2021 52.47 52.86 51.47 51.95 492,852 -0.63(-1.20%)
Jan 07, 2021 53.96 53.96 52.26 52.58 512,407 -1.54(-2.85%)
Jan 06, 2021 53.04 54.41 53.04 54.13 565,123 +1.81(+3.46%)
Jan 05, 2021 52.89 53.37 51.72 52.31 369,840 -0.46(-0.87%)
Jan 04, 2021 54.29 54.31 52.55 52.78 341,020 -1.16(-2.16%)
Dec 31, 2020 53.94 53.94 53.94 248,892 +0.80(+1.50%)
Dec 30, 2020 53.85 54.10 52.96 53.14 248,892 -0.62(-1.16%)
Dec 29, 2020 53.38 54.12 53.32 53.76 237,544 +0.48(+0.90%)
Dec 28, 2020 53.53 54.55 53.10 53.28 283,751 -0.12(-0.22%)
Dec 24, 2020 52.96 53.52 52.27 53.40 244,398 +0.81(+1.54%)
Dec 23, 2020 53.10 53.42 52.39 52.59 334,557 -0.14(-0.27%)
Dec 22, 2020 52.61 52.88 51.94 52.73 313,589 +0.00(+0.00%)
Dec 21, 2020 53.63 53.90 51.52 52.73 463,280 -1.56(-2.88%)
Dec 18, 2020 56.30 56.70 54.20 54.29 1,189,782 -1.88(-3.35%)
Dec 17, 2020 56.51 57.35 55.97 56.18 436,480 -0.28(-0.49%)
Dec 16, 2020 57.71 57.94 56.05 56.45 397,706 -1.23(-2.12%)
Dec 15, 2020 57.07 57.83 56.51 57.68 385,504 +0.88(+1.55%)
Dec 14, 2020 56.62 57.98 56.49 56.80 388,992 +0.82(+1.46%)
Dec 11, 2020 55.13 56.50 55.13 55.98 302,626 +0.16(+0.29%)
Dec 10, 2020 55.72 56.31 53.64 55.82 593,874 -1.23(-2.15%)
Dec 09, 2020 57.68 57.87 56.88 57.05 333,464 -0.36(-0.63%)
Dec 08, 2020 57.40 57.83 56.86 57.41 343,586 -0.52(-0.90%)
Dec 07, 2020 57.98 58.22 57.47 57.94 214,314 +0.11(+0.18%)
Dec 04, 2020 57.65 57.94 57.14 57.83 408,720 +0.49(+0.85%)
Dec 03, 2020 58.15 58.28 57.14 57.34 273,575 -1.37(-2.33%)
Dec 02, 2020 58.01 58.81 57.38 58.71 340,964 +0.75(+1.29%)
Dec 01, 2020 57.64 58.78 57.23 57.96 377,985 +0.91(+1.60%)
Nov 30, 2020 58.60 58.98 57.00 57.05 378,580 -2.08(-3.51%)
Nov 27, 2020 60.26 60.27 58.57 59.12 102,940 -1.29(-2.13%)
Nov 25, 2020 61.03 61.13 60.21 60.41 167,700 -0.88(-1.43%)
Nov 24, 2020 60.71 61.70 60.55 61.29 287,799 +1.46(+2.43%)
Nov 23, 2020 60.08 60.33 59.68 59.84 219,434 +0.11(+0.18%)
Nov 20, 2020 59.40 59.85 58.84 59.73 331,684 -0.13(-0.22%)
Nov 19, 2020 59.87 60.02 58.48 59.86 240,586 -0.16(-0.27%)
Nov 18, 2020 62.17 62.34 59.99 60.02 212,242 -1.97(-3.18%)
Nov 17, 2020 61.87 62.52 61.49 61.99 345,434 -0.55(-0.88%)
Nov 16, 2020 63.73 63.86 61.97 62.54 336,584 +0.06(+0.10%)
Nov 13, 2020 61.69 63.15 61.69 62.48 270,640 +1.14(+1.85%)
Nov 12, 2020 63.33 63.33 60.84 61.34 218,729 -2.72(-4.25%)
Nov 11, 2020 65.72 65.72 63.79 64.07 215,431 -1.75(-2.66%)
Nov 10, 2020 63.41 66.04 63.32 65.82 340,475 +3.29(+5.27%)
Nov 09, 2020 62.01 64.76 61.64 62.52 332,161 +3.23(+5.45%)
Nov 06, 2020 60.38 60.98 58.92 59.29 185,662 -0.70(-1.16%)
Nov 05, 2020 59.35 60.66 58.97 59.99 172,422 +0.76(+1.28%)
Nov 04, 2020 60.22 60.83 59.04 59.23 128,050 -1.59(-2.61%)
Nov 03, 2020 60.60 61.25 59.92 60.82 224,597 +1.22(+2.05%)
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.