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 (%)
Nov 30, 2021 62.65 63.13 60.38 60.48 710,570 -2.83(-4.47%)
Nov 29, 2021 64.01 64.09 62.65 63.31 404,748 -0.33(-0.52%)
Nov 26, 2021 63.16 64.00 62.53 63.64 351,675 -0.90(-1.40%)
Nov 24, 2021 64.17 64.68 63.95 64.54 185,597 +0.36(+0.56%)
Nov 23, 2021 63.77 64.82 63.77 64.18 179,954 +0.41(+0.65%)
Nov 22, 2021 64.55 65.42 63.71 63.77 279,918 -0.51(-0.79%)
Nov 19, 2021 62.88 64.60 62.88 64.27 574,365 +0.98(+1.55%)
Nov 18, 2021 63.28 63.29 62.89 63.29 245,374 +0.01(+0.01%)
Nov 17, 2021 63.76 63.92 63.26 63.28 293,450 -0.48(-0.75%)
Nov 16, 2021 65.25 65.25 63.67 63.76 249,817 -1.75(-2.67%)
Nov 15, 2021 64.25 65.51 63.96 65.50 351,033 +1.57(+2.46%)
Nov 12, 2021 63.97 65.06 63.86 63.93 258,986 -0.04(-0.06%)
Nov 11, 2021 64.07 64.63 63.42 63.97 228,958 -0.50(-0.78%)
Nov 10, 2021 62.61 64.51 64.48 492,911 +2.52(+4.07%)
Nov 09, 2021 62.55 63.06 61.92 61.95 679,239 -0.80(-1.28%)
Nov 08, 2021 64.79 64.85 62.43 62.75 433,493 -2.09(-3.22%)
Nov 05, 2021 64.84 65.75 64.72 64.84 358,530 +0.35(+0.54%)
Nov 04, 2021 64.11 65.55 63.86 64.49 440,172 -0.67(-1.03%)
Nov 03, 2021 63.87 65.55 63.66 65.17 669,023 +1.29(+2.03%)
Nov 02, 2021 63.92 64.89 63.21 63.87 530,389 +0.24(+0.37%)
Nov 01, 2021 63.10 64.01 62.87 63.64 435,658 +0.54(+0.85%)
Oct 29, 2021 62.37 63.14 62.14 63.10 697,930 +0.46(+0.73%)
Oct 28, 2021 62.91 63.21 62.50 62.64 320,489 +0.14(+0.22%)
Oct 27, 2021 63.21 63.52 62.04 62.51 577,813 -0.51(-0.81%)
Oct 26, 2021 63.18 63.02 315,161 -0.24(-0.37%)
Oct 25, 2021 62.84 64.17 62.25 63.25 709,049 +0.22(+0.35%)
Oct 22, 2021 62.23 63.09 61.68 63.04 398,653 +0.81(+1.30%)
Oct 21, 2021 61.37 62.64 61.27 62.23 706,882 +0.86(+1.40%)
Oct 20, 2021 62.71 62.74 60.50 61.37 609,561 -0.87(-1.41%)
Oct 19, 2021 63.07 63.30 61.30 62.24 757,171 -0.83(-1.31%)
Oct 18, 2021 62.87 63.68 62.24 63.07 1,219,508 +0.41(+0.65%)
Oct 15, 2021 63.32 63.33 62.04 62.66 1,521,999 -0.66(-1.04%)
Oct 14, 2021 59.62 65.61 59.15 63.32 2,793,704 +4.16(+7.04%)
Oct 13, 2021 57.48 59.26 57.36 59.15 696,258 +1.36(+2.35%)
Oct 12, 2021 58.48 58.82 57.46 57.80 481,215 -0.68(-1.17%)
Oct 11, 2021 58.77 59.26 58.40 58.48 577,463 -0.15(-0.25%)
Oct 08, 2021 60.08 60.47 58.53 58.63 443,819 -1.60(-2.66%)
Oct 07, 2021 62.42 62.42 59.97 60.23 985,740 -1.73(-2.79%)
Oct 06, 2021 62.84 62.87 61.09 61.96 1,012,182 -2.21(-3.44%)
Oct 05, 2021 60.63 65.58 59.78 64.17 2,688,218 +3.96(+6.58%)
Oct 04, 2021 61.76 61.91 57.02 60.20 1,315,801 -1.52(-2.47%)
Oct 01, 2021 61.51 62.16 61.06 61.72 385,231 +0.78(+1.29%)
Sep 30, 2021 62.29 62.30 60.79 60.94 424,510 -0.96(-1.55%)
Sep 29, 2021 60.85 61.93 60.39 61.90 331,025 +1.12(+1.84%)
Sep 28, 2021 61.60 61.73 60.28 60.78 376,114 -0.82(-1.33%)
Sep 27, 2021 61.37 62.97 61.37 61.60 349,664 +0.15(+0.25%)
Sep 24, 2021 61.61 62.05 61.22 61.44 367,521 -0.11(-0.18%)
Sep 23, 2021 61.52 62.24 61.20 61.55 376,372 +0.18(+0.30%)
Sep 22, 2021 61.31 61.92 61.09 61.37 366,132 +0.66(+1.08%)
Sep 21, 2021 61.03 61.93 60.63 60.71 406,618 -0.28(-0.46%)
Sep 20, 2021 61.79 62.02 60.05 61.00 882,166 -0.98(-1.59%)
Sep 17, 2021 62.83 62.95 61.83 61.98 1,192,870 -0.68(-1.09%)
Sep 16, 2021 62.95 63.05 62.04 62.66 293,330 -0.23(-0.36%)
Sep 15, 2021 63.05 63.46 62.76 62.89 345,845 -0.35(-0.55%)
Sep 14, 2021 63.55 63.55 62.69 63.24 558,437 +0.05(+0.09%)
Sep 13, 2021 63.34 63.87 62.52 63.18 484,310 +0.58(+0.93%)
Sep 10, 2021 64.26 64.26 62.54 62.60 435,301 -1.59(-2.48%)
Sep 09, 2021 65.50 65.50 63.87 64.19 492,928 -1.20(-1.84%)
Sep 08, 2021 64.24 65.77 64.24 65.40 500,159 +1.09(+1.70%)
Sep 07, 2021 65.20 65.45 63.92 64.30 441,998 -0.95(-1.45%)
Sep 03, 2021 65.26 65.54 64.69 65.25 396,184 -0.28(-0.43%)
Sep 02, 2021 65.35 65.71 65.07 65.53 405,683 +0.19(+0.29%)
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.