Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 52.81 53.51 52.19 53.24 837,206 -0.33(-0.61%)
Jan 28, 2021 53.94 54.42 53.50 53.57 428,802 -0.08(-0.15%)
Jan 27, 2021 53.29 54.19 52.78 53.65 387,026 -0.38(-0.71%)
Jan 26, 2021 54.06 54.33 53.22 54.03 448,922 +0.26(+0.48%)
Jan 25, 2021 51.67 54.23 51.67 53.77 649,388 +1.72(+3.31%)
Jan 22, 2021 51.10 52.12 50.61 52.05 531,221 +0.95(+1.86%)
Jan 21, 2021 51.74 51.74 50.84 51.10 476,722 -0.64(-1.24%)
Jan 20, 2021 52.29 52.59 51.19 51.74 471,080 -0.55(-1.05%)
Jan 19, 2021 53.37 54.01 52.29 52.29 522,262 -1.08(-2.03%)
Jan 15, 2021 52.71 53.44 52.40 53.37 309,250 +0.20(+0.37%)
Jan 14, 2021 53.13 53.85 52.81 53.18 363,356 +0.26(+0.49%)
Jan 13, 2021 53.09 53.28 52.50 52.92 393,118 -0.17(-0.32%)
Jan 12, 2021 51.82 53.34 51.46 53.09 615,698 +1.49(+2.89%)
Jan 11, 2021 51.95 52.66 51.26 51.60 469,567 -0.36(-0.68%)
Jan 08, 2021 52.48 52.86 51.47 51.95 492,819 -0.63(-1.20%)
Jan 07, 2021 53.96 53.96 52.26 52.58 512,373 -1.55(-2.85%)
Jan 06, 2021 53.05 54.41 53.05 54.13 565,085 +1.81(+3.46%)
Jan 05, 2021 52.90 53.37 51.72 52.32 369,815 -0.46(-0.87%)
Jan 04, 2021 54.30 54.32 52.56 52.78 340,997 -1.16(-2.16%)
Dec 31, 2020 53.94 53.94 53.94 248,875 +0.80(+1.50%)
Dec 30, 2020 53.85 54.10 52.97 53.14 248,875 -0.62(-1.16%)
Dec 29, 2020 53.38 54.12 53.32 53.77 237,528 +0.48(+0.90%)
Dec 28, 2020 53.53 54.56 53.11 53.29 283,732 -0.12(-0.22%)
Dec 24, 2020 52.97 53.53 52.27 53.40 244,382 +0.81(+1.54%)
Dec 23, 2020 53.11 53.42 52.40 52.59 334,534 -0.14(-0.27%)
Dec 22, 2020 52.61 52.88 51.95 52.74 313,568 +0.00(+0.00%)
Dec 21, 2020 53.63 53.90 51.53 52.74 463,249 -1.56(-2.88%)
Dec 18, 2020 56.31 56.70 54.20 54.30 1,189,703 -1.88(-3.35%)
Dec 17, 2020 56.52 57.35 55.98 56.18 436,451 -0.28(-0.49%)
Dec 16, 2020 57.72 57.95 56.06 56.46 397,679 -1.23(-2.12%)
Dec 15, 2020 57.08 57.83 56.52 57.68 385,478 +0.88(+1.55%)
Dec 14, 2020 56.62 57.98 56.49 56.80 388,966 +0.82(+1.46%)
Dec 11, 2020 55.13 56.50 55.13 55.99 302,606 +0.16(+0.29%)
Dec 10, 2020 55.72 56.31 53.64 55.83 593,834 -1.23(-2.15%)
Dec 09, 2020 57.68 57.88 56.88 57.05 333,442 -0.36(-0.63%)
Dec 08, 2020 57.41 57.84 56.86 57.41 343,563 -0.52(-0.90%)
Dec 07, 2020 57.98 58.22 57.47 57.94 214,299 +0.11(+0.18%)
Dec 04, 2020 57.65 57.95 57.15 57.83 408,692 +0.49(+0.85%)
Dec 03, 2020 58.15 58.29 57.15 57.34 273,557 -1.37(-2.33%)
Dec 02, 2020 58.02 58.81 57.39 58.71 340,941 +0.75(+1.29%)
Dec 01, 2020 57.65 58.78 57.24 57.97 377,960 +0.91(+1.60%)
Nov 30, 2020 58.60 58.98 57.01 57.05 378,555 -2.08(-3.51%)
Nov 27, 2020 60.27 60.27 58.57 59.13 102,933 -1.29(-2.13%)
Nov 25, 2020 61.04 61.13 60.21 60.42 167,689 -0.88(-1.43%)
Nov 24, 2020 60.71 61.70 60.56 61.30 287,779 +1.46(+2.43%)
Nov 23, 2020 60.09 60.33 59.69 59.84 219,419 +0.11(+0.18%)
Nov 20, 2020 59.40 59.86 58.84 59.73 331,661 -0.13(-0.22%)
Nov 19, 2020 59.87 60.02 58.48 59.87 240,570 -0.16(-0.27%)
Nov 18, 2020 62.17 62.34 60.00 60.03 212,228 -1.97(-3.18%)
Nov 17, 2020 61.87 62.52 61.49 62.00 345,411 -0.55(-0.88%)
Nov 16, 2020 63.74 63.86 61.98 62.55 336,561 +0.06(+0.10%)
Nov 13, 2020 61.70 63.15 61.70 62.49 270,622 +1.14(+1.85%)
Nov 12, 2020 63.34 63.34 60.85 61.35 218,714 -2.72(-4.25%)
Nov 11, 2020 65.73 65.73 63.80 64.07 215,417 -1.75(-2.66%)
Nov 10, 2020 63.41 66.05 63.32 65.82 340,452 +3.29(+5.27%)
Nov 09, 2020 62.01 64.77 61.65 62.53 332,139 +3.23(+5.45%)
Nov 06, 2020 60.38 60.99 58.93 59.30 185,650 -0.70(-1.16%)
Nov 05, 2020 59.36 60.66 58.97 59.99 172,410 +0.76(+1.28%)
Nov 04, 2020 60.22 60.83 59.04 59.23 128,042 -1.59(-2.61%)
Nov 03, 2020 60.60 61.25 59.92 60.82 224,582 +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.