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 (%)
Feb 28, 2020 57.70 58.05 54.54 55.11 727,926 -3.73(-6.34%)
Feb 27, 2020 61.52 62.33 58.57 58.84 946,685 -2.24(-3.67%)
Feb 26, 2020 63.38 64.39 60.85 61.08 442,036 -1.76(-2.81%)
Feb 25, 2020 65.22 65.33 62.78 62.84 678,900 -2.49(-3.81%)
Feb 24, 2020 66.71 66.71 65.31 65.33 560,389 -2.10(-3.11%)
Feb 21, 2020 67.48 68.04 67.14 67.43 362,085 +0.07(+0.10%)
Feb 20, 2020 67.31 67.45 66.76 67.36 315,172 +0.02(+0.03%)
Feb 19, 2020 67.59 67.68 67.18 67.34 278,205 -0.35(-0.52%)
Feb 18, 2020 67.72 67.95 67.28 67.69 229,624 -0.04(-0.06%)
Feb 14, 2020 67.82 68.14 67.45 67.73 254,340 +0.08(+0.12%)
Feb 13, 2020 66.31 67.69 66.25 67.65 358,410 +1.20(+1.81%)
Feb 12, 2020 66.14 66.49 65.33 66.45 338,919 +0.69(+1.06%)
Feb 11, 2020 65.50 66.34 65.28 65.76 394,743 +0.52(+0.80%)
Feb 10, 2020 65.34 65.42 64.99 65.23 238,361 -0.08(-0.13%)
Feb 07, 2020 65.26 65.45 64.74 65.32 323,091 +0.15(+0.23%)
Feb 06, 2020 65.43 65.55 64.93 65.17 240,189 -0.08(-0.12%)
Feb 05, 2020 65.23 65.69 65.13 65.24 336,196 +0.08(+0.12%)
Feb 04, 2020 65.06 65.75 64.63 65.17 299,610 +0.23(+0.35%)
Feb 03, 2020 64.02 65.17 63.91 64.94 670,422 +1.04(+1.63%)
Jan 31, 2020 64.39 64.59 63.58 63.90 519,616 -0.96(-1.47%)
Jan 30, 2020 64.67 64.93 64.05 64.85 448,420 +0.13(+0.20%)
Jan 29, 2020 65.98 65.98 64.62 64.73 637,259 -1.28(-1.94%)
Jan 28, 2020 66.27 66.68 65.80 66.00 388,790 -0.23(-0.34%)
Jan 27, 2020 66.83 67.26 65.80 66.23 387,938 -0.63(-0.94%)
Jan 24, 2020 66.97 67.43 66.50 66.86 413,967 -0.24(-0.35%)
Jan 23, 2020 66.08 67.18 65.71 67.10 455,769 +1.01(+1.52%)
Jan 22, 2020 65.74 66.23 65.74 66.09 569,986 +0.26(+0.40%)
Jan 21, 2020 65.12 65.92 64.57 65.83 340,524 +0.92(+1.42%)
Jan 17, 2020 65.12 65.16 64.08 64.90 537,579 -0.08(-0.13%)
Jan 16, 2020 65.60 65.92 64.89 64.99 558,598 -0.52(-0.79%)
Jan 15, 2020 65.56 66.17 65.12 65.50 530,513 -0.22(-0.33%)
Jan 14, 2020 64.79 65.78 64.47 65.72 519,805 +0.85(+1.30%)
Jan 13, 2020 64.07 64.95 63.90 64.88 418,194 +0.80(+1.25%)
Jan 10, 2020 63.77 64.13 63.51 64.07 590,285 +0.25(+0.40%)
Jan 09, 2020 63.46 63.88 63.05 63.82 335,239 +0.25(+0.40%)
Jan 08, 2020 63.30 63.91 63.14 63.57 701,898 +0.23(+0.36%)
Jan 07, 2020 63.91 63.95 62.64 63.34 395,159 -0.70(-1.10%)
Jan 06, 2020 64.24 64.68 63.95 64.04 299,370 -0.52(-0.81%)
Jan 03, 2020 63.91 65.65 63.91 64.57 478,727 +0.47(+0.74%)
Jan 02, 2020 64.51 64.51 63.39 64.09 465,477 -0.19(-0.30%)
Dec 31, 2019 63.76 64.48 63.76 64.29 350,980 +0.30(+0.46%)
Dec 30, 2019 63.55 64.06 63.45 63.99 207,564 +0.32(+0.50%)
Dec 27, 2019 63.50 63.85 63.34 63.67 247,695 +0.18(+0.28%)
Dec 26, 2019 63.69 63.69 63.15 63.49 149,719 +0.01(+0.01%)
Dec 24, 2019 64.17 64.20 63.34 63.48 92,885 -0.68(-1.06%)
Dec 23, 2019 64.73 64.79 63.60 64.16 241,604 -0.54(-0.84%)
Dec 20, 2019 64.45 64.96 64.28 64.70 817,063 +0.45(+0.70%)
Dec 19, 2019 64.79 65.18 64.17 64.25 296,911 -0.62(-0.95%)
Dec 18, 2019 64.58 65.02 64.11 64.87 363,775 +0.06(+0.09%)
Dec 17, 2019 64.20 65.09 64.15 64.81 579,792 +0.80(+1.24%)
Dec 16, 2019 63.55 64.12 63.55 64.02 824,652 +0.35(+0.54%)
Dec 13, 2019 63.19 63.79 62.75 63.67 723,114 +0.47(+0.75%)
Dec 12, 2019 63.96 64.27 63.11 63.19 302,411 -0.78(-1.22%)
Dec 11, 2019 63.80 64.28 63.48 63.97 237,380 +0.32(+0.51%)
Dec 10, 2019 63.25 63.68 63.05 63.65 217,919 +0.40(+0.63%)
Dec 09, 2019 63.79 63.84 63.14 63.25 291,077 -0.33(-0.52%)
Dec 06, 2019 63.55 64.21 63.18 63.58 267,194 +0.19(+0.31%)
Dec 05, 2019 63.44 63.67 63.07 63.39 279,844 -0.22(-0.35%)
Dec 04, 2019 64.10 64.65 63.55 63.61 306,519 -0.52(-0.80%)
Dec 03, 2019 63.72 64.15 63.47 64.13 476,988 +0.41(+0.65%)
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.