Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 60.22 60.86 58.13 59.27 762,752 -1.81(-2.96%)
Mar 30, 2020 59.19 65.20 58.43 61.08 1,019,084 +2.28(+3.88%)
Mar 27, 2020 55.98 60.67 55.52 58.79 826,344 +0.10(+0.17%)
Mar 26, 2020 52.73 59.00 52.73 58.69 683,038 +6.59(+12.66%)
Mar 25, 2020 48.83 54.26 47.95 52.10 1,007,434 +2.83(+5.74%)
Mar 24, 2020 46.99 49.27 45.30 49.27 580,853 +4.69(+10.53%)
Mar 23, 2020 44.86 47.29 38.92 44.57 836,059 -0.60(-1.32%)
Mar 20, 2020 52.75 53.78 44.49 45.17 911,783 -7.51(-14.25%)
Mar 19, 2020 50.66 53.68 46.96 52.67 717,445 +1.93(+3.79%)
Mar 18, 2020 48.13 52.12 45.92 50.75 838,543 +0.13(+0.25%)
Mar 17, 2020 45.76 52.12 44.57 50.62 729,767 +6.08(+13.66%)
Mar 16, 2020 44.65 47.87 43.63 44.54 606,906 -5.23(-10.51%)
Mar 13, 2020 48.01 49.77 44.27 49.77 701,471 +4.83(+10.75%)
Mar 12, 2020 47.72 49.53 43.85 44.94 977,072 -7.83(-14.84%)
Mar 11, 2020 57.51 57.51 52.48 52.77 612,198 -6.28(-10.63%)
Mar 10, 2020 57.06 59.15 55.95 59.05 656,343 +2.87(+5.11%)
Mar 09, 2020 57.30 58.09 54.53 56.18 725,752 -3.71(-6.19%)
Mar 06, 2020 59.07 60.30 58.67 59.88 1,073,977 -0.89(-1.46%)
Mar 05, 2020 59.30 60.77 59.01 60.77 604,573 +0.64(+1.06%)
Mar 04, 2020 58.03 60.51 57.90 60.13 523,185 +2.70(+4.70%)
Mar 03, 2020 58.16 59.69 57.13 57.43 451,112 -0.91(-1.56%)
Mar 02, 2020 55.11 58.35 54.95 58.34 691,085 +3.23(+5.86%)
Feb 28, 2020 57.70 58.05 54.54 55.11 727,877 -3.73(-6.34%)
Feb 27, 2020 61.52 62.34 58.57 58.84 946,622 -2.24(-3.67%)
Feb 26, 2020 63.39 64.39 60.85 61.08 442,006 -1.76(-2.81%)
Feb 25, 2020 65.23 65.34 62.79 62.85 678,854 -2.49(-3.81%)
Feb 24, 2020 66.72 66.72 65.31 65.34 560,351 -2.10(-3.11%)
Feb 21, 2020 67.48 68.05 67.14 67.43 362,061 +0.07(+0.10%)
Feb 20, 2020 67.31 67.46 66.77 67.36 315,151 +0.02(+0.03%)
Feb 19, 2020 67.59 67.68 67.19 67.35 278,187 -0.35(-0.52%)
Feb 18, 2020 67.72 67.95 67.29 67.70 229,608 -0.04(-0.06%)
Feb 14, 2020 67.82 68.15 67.46 67.74 254,322 +0.08(+0.12%)
Feb 13, 2020 66.31 67.69 66.25 67.66 358,385 +1.20(+1.81%)
Feb 12, 2020 66.14 66.50 65.34 66.46 338,896 +0.69(+1.06%)
Feb 11, 2020 65.50 66.35 65.29 65.76 394,716 +0.52(+0.80%)
Feb 10, 2020 65.34 65.42 64.99 65.24 238,345 -0.08(-0.13%)
Feb 07, 2020 65.26 65.45 64.75 65.32 323,069 +0.15(+0.23%)
Feb 06, 2020 65.43 65.56 64.93 65.17 240,173 -0.08(-0.12%)
Feb 05, 2020 65.24 65.69 65.14 65.25 336,174 +0.08(+0.12%)
Feb 04, 2020 65.07 65.75 64.64 65.17 299,590 +0.23(+0.35%)
Feb 03, 2020 64.02 65.18 63.91 64.94 670,377 +1.04(+1.63%)
Jan 31, 2020 64.39 64.60 63.58 63.90 519,581 -0.96(-1.47%)
Jan 30, 2020 64.67 64.93 64.05 64.86 448,390 +0.13(+0.20%)
Jan 29, 2020 65.98 65.98 64.63 64.73 637,217 -1.28(-1.94%)
Jan 28, 2020 66.28 66.69 65.81 66.01 388,764 -0.23(-0.34%)
Jan 27, 2020 66.84 67.26 65.81 66.24 387,912 -0.63(-0.94%)
Jan 24, 2020 66.97 67.44 66.51 66.86 413,939 -0.24(-0.35%)
Jan 23, 2020 66.08 67.18 65.71 67.10 455,739 +1.01(+1.52%)
Jan 22, 2020 65.75 66.24 65.75 66.09 569,947 +0.26(+0.40%)
Jan 21, 2020 65.13 65.92 64.57 65.83 340,501 +0.92(+1.42%)
Jan 17, 2020 65.13 65.16 64.08 64.91 537,542 -0.08(-0.13%)
Jan 16, 2020 65.60 65.92 64.89 64.99 558,561 -0.52(-0.79%)
Jan 15, 2020 65.56 66.18 65.13 65.51 530,477 -0.22(-0.33%)
Jan 14, 2020 64.79 65.79 64.48 65.73 519,770 +0.85(+1.30%)
Jan 13, 2020 64.07 64.96 63.90 64.88 418,166 +0.80(+1.25%)
Jan 10, 2020 63.77 64.14 63.51 64.08 590,245 +0.25(+0.40%)
Jan 09, 2020 63.46 63.88 63.05 63.82 335,216 +0.25(+0.40%)
Jan 08, 2020 63.30 63.91 63.14 63.57 701,850 +0.23(+0.36%)
Jan 07, 2020 63.91 63.95 62.64 63.34 395,132 -0.70(-1.10%)
Jan 06, 2020 64.25 64.69 63.95 64.04 299,350 -0.52(-0.81%)
Jan 03, 2020 63.92 65.65 63.92 64.57 478,695 +0.47(+0.74%)
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.