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 (%)
Apr 30, 2021 61.19 61.86 61.16 61.43 391,880 -0.11(-0.17%)
Apr 29, 2021 61.22 62.06 61.12 61.54 285,523 +0.49(+0.81%)
Apr 28, 2021 61.30 61.56 60.74 61.05 326,190 +0.04(+0.06%)
Apr 27, 2021 62.46 62.56 60.92 61.01 363,761 -1.46(-2.34%)
Apr 26, 2021 63.65 63.67 62.46 62.47 380,339 -0.91(-1.43%)
Apr 23, 2021 63.65 64.04 63.16 63.38 213,247 +0.01(+0.01%)
Apr 22, 2021 64.28 64.28 63.05 63.37 268,244 -0.92(-1.43%)
Apr 21, 2021 64.21 64.54 63.54 64.29 259,568 +0.05(+0.08%)
Apr 20, 2021 63.33 64.80 63.01 64.23 409,166 +0.91(+1.43%)
Apr 19, 2021 63.74 64.17 63.05 63.33 376,376 -0.45(-0.70%)
Apr 16, 2021 64.03 64.14 62.99 63.78 261,594 +0.05(+0.08%)
Apr 15, 2021 62.33 63.91 61.95 63.72 342,780 +1.47(+2.36%)
Apr 14, 2021 61.64 62.33 61.57 62.25 267,164 +0.78(+1.28%)
Apr 13, 2021 61.52 61.87 61.05 61.47 238,521 -0.07(-0.11%)
Apr 12, 2021 61.31 61.65 61.12 61.54 325,022 +0.56(+0.92%)
Apr 09, 2021 60.97 61.50 60.77 60.97 252,741 -0.15(-0.25%)
Apr 08, 2021 61.28 61.28 60.49 61.12 379,434 -0.15(-0.24%)
Apr 07, 2021 60.87 61.41 60.87 61.27 227,020 +0.51(+0.84%)
Apr 06, 2021 60.38 60.83 60.07 60.76 319,837 +0.19(+0.32%)
Apr 05, 2021 60.37 61.14 59.74 60.57 382,300 +0.44(+0.73%)
Apr 01, 2021 60.33 60.71 59.57 60.13 319,247 -0.41(-0.68%)
Mar 31, 2021 60.60 60.86 60.02 60.54 426,657 -0.34(-0.56%)
Mar 30, 2021 60.86 61.02 60.16 60.89 336,499 -0.20(-0.33%)
Mar 29, 2021 59.03 61.79 59.03 61.09 515,524 +1.82(+3.08%)
Mar 26, 2021 60.60 60.60 58.72 59.27 843,910 -1.10(-1.82%)
Mar 25, 2021 60.67 61.08 59.68 60.37 437,819 -0.04(-0.07%)
Mar 24, 2021 59.46 61.36 59.45 60.41 433,324 +1.18(+1.99%)
Mar 23, 2021 57.97 59.86 57.87 59.23 609,009 +0.63(+1.08%)
Mar 22, 2021 59.57 59.73 57.47 58.60 572,464 -1.15(-1.92%)
Mar 19, 2021 59.23 60.98 58.38 59.74 3,385,062 +0.60(+1.01%)
Mar 18, 2021 58.37 59.47 57.72 59.14 961,042 +0.93(+1.59%)
Mar 17, 2021 59.12 59.27 57.82 58.22 922,659 -1.05(-1.77%)
Mar 16, 2021 58.39 60.30 58.07 59.27 1,875,099 +0.87(+1.49%)
Mar 15, 2021 57.69 58.58 57.58 58.39 1,345,761 +0.83(+1.44%)
Mar 12, 2021 58.26 58.52 56.55 57.56 2,187,858 -0.16(-0.27%)
Mar 11, 2021 59.29 59.40 57.53 57.72 1,089,744 -2.15(-3.59%)
Mar 10, 2021 60.19 61.45 59.68 59.87 1,062,449 -0.65(-1.08%)
Mar 09, 2021 62.01 62.86 60.53 60.53 549,569 -2.11(-3.36%)
Mar 08, 2021 61.48 62.87 60.25 62.63 405,237 +1.59(+2.60%)
Mar 05, 2021 57.93 61.22 57.92 61.05 539,757 +3.62(+6.31%)
Mar 04, 2021 56.45 58.52 56.45 57.42 382,337 +1.27(+2.26%)
Mar 03, 2021 55.87 56.87 54.85 56.15 490,166 +0.31(+0.55%)
Mar 02, 2021 56.12 56.31 54.43 55.85 827,517 -0.23(-0.41%)
Mar 01, 2021 55.82 56.27 55.26 56.08 1,126,509 +1.14(+2.07%)
Feb 26, 2021 56.95 58.72 54.93 54.94 762,879 -1.55(-2.75%)
Feb 25, 2021 57.66 58.31 56.47 56.49 412,472 -0.79(-1.38%)
Feb 24, 2021 58.27 58.32 56.53 57.28 484,555 -0.75(-1.29%)
Feb 23, 2021 57.27 58.55 56.62 58.03 552,074 +1.41(+2.49%)
Feb 22, 2021 57.17 57.37 55.84 56.62 532,652 -0.48(-0.83%)
Feb 19, 2021 56.62 58.07 56.40 57.10 521,372 +0.41(+0.71%)
Feb 18, 2021 56.26 56.90 56.13 56.69 362,646 +0.60(+1.07%)
Feb 17, 2021 54.97 56.64 54.70 56.09 363,526 +1.15(+2.08%)
Feb 16, 2021 54.55 55.06 54.08 54.95 268,299 +0.47(+0.86%)
Feb 12, 2021 54.54 55.14 54.16 54.48 294,619 -0.11(-0.21%)
Feb 11, 2021 53.90 54.61 53.69 54.60 348,927 +0.70(+1.30%)
Feb 10, 2021 53.95 54.20 53.22 53.90 304,502 +0.42(+0.78%)
Feb 09, 2021 53.83 54.08 53.06 53.48 280,844 -0.12(-0.23%)
Feb 08, 2021 54.61 54.61 53.05 53.60 395,874 -1.01(-1.85%)
Feb 05, 2021 54.05 54.73 53.91 54.61 448,056 +0.56(+1.03%)
Feb 04, 2021 52.83 54.10 52.62 54.05 410,190 +1.22(+2.31%)
Feb 03, 2021 52.45 53.00 51.43 52.83 424,258 -0.10(-0.18%)
Feb 02, 2021 53.05 53.78 52.51 52.93 362,403 -0.12(-0.23%)
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.