Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.63 54.63 54.63 0 +0.01(+0.01%)
Mar 28, 2018 54.43 54.96 53.83 54.62 282,154 +0.35(+0.64%)
Mar 27, 2018 53.87 55.03 53.39 54.28 302,368 +0.41(+0.76%)
Mar 26, 2018 53.65 53.92 52.67 53.86 525,096 +0.39(+0.72%)
Mar 23, 2018 54.47 54.91 53.42 53.48 377,833 -0.82(-1.50%)
Mar 22, 2018 55.27 55.95 54.28 54.29 386,227 -1.06(-1.91%)
Mar 21, 2018 55.53 55.92 55.17 55.35 181,685 -0.04(-0.07%)
Mar 20, 2018 55.76 56.44 54.66 55.39 223,464 -0.74(-1.31%)
Mar 19, 2018 56.86 56.86 55.46 56.13 271,514 -0.76(-1.33%)
Mar 16, 2018 56.43 57.03 56.16 56.89 601,357 +0.39(+0.69%)
Mar 15, 2018 56.87 56.97 56.21 56.50 333,752 -0.28(-0.50%)
Mar 14, 2018 57.25 57.35 56.22 56.78 348,309 -0.29(-0.51%)
Mar 13, 2018 57.39 57.44 56.77 57.07 306,594 -0.03(-0.06%)
Mar 12, 2018 56.01 57.35 56.01 57.10 423,384 +1.16(+2.06%)
Mar 09, 2018 54.83 56.01 54.23 55.95 330,436 +1.13(+2.06%)
Mar 08, 2018 54.78 55.12 54.37 54.82 359,588 +0.20(+0.37%)
Mar 07, 2018 55.08 54.01 54.62 364,087 +0.31(+0.57%)
Mar 06, 2018 54.57 54.57 53.80 54.31 336,231 -0.27(-0.49%)
Mar 05, 2018 51.80 54.93 51.63 54.58 392,463 +2.76(+5.33%)
Mar 02, 2018 51.45 52.00 50.52 51.81 804,246 -0.99(-1.87%)
Mar 01, 2018 53.17 54.07 52.60 52.80 324,351 -0.42(-0.79%)
Feb 28, 2018 56.55 56.55 53.11 53.22 380,837 -1.87(-3.40%)
Feb 27, 2018 55.60 56.51 54.73 55.09 245,380 -0.55(-0.99%)
Feb 26, 2018 56.16 56.57 54.98 55.64 138,043 -0.23(-0.42%)
Feb 23, 2018 54.96 55.93 54.70 55.88 168,257 +1.33(+2.44%)
Feb 22, 2018 54.08 54.96 53.91 54.54 203,525 +0.53(+0.97%)
Feb 21, 2018 55.00 55.42 53.99 54.02 235,221 -0.95(-1.72%)
Feb 20, 2018 55.47 55.55 54.30 54.96 218,581 -0.65(-1.18%)
Feb 16, 2018 55.62 55.62 55.62 0 +0.38(+0.69%)
Feb 15, 2018 54.54 55.26 54.20 55.24 205,773 +1.07(+1.98%)
Feb 14, 2018 54.37 54.91 54.11 54.16 183,040 -0.63(-1.16%)
Feb 13, 2018 55.70 55.86 54.19 54.80 280,336 -1.18(-2.11%)
Feb 12, 2018 56.09 56.28 54.97 55.98 295,169 -0.09(-0.16%)
Feb 09, 2018 53.73 56.63 53.67 56.06 387,064 +2.59(+4.84%)
Feb 08, 2018 54.49 55.26 53.42 53.47 351,128 -1.29(-2.36%)
Feb 07, 2018 54.25 55.34 54.00 54.77 287,236 +0.26(+0.49%)
Feb 06, 2018 55.09 55.82 53.66 54.50 485,447 -2.02(-3.58%)
Feb 05, 2018 57.56 57.79 56.15 56.52 281,415 -1.40(-2.41%)
Feb 02, 2018 58.51 58.79 57.84 57.92 193,642 -0.86(-1.46%)
Feb 01, 2018 58.86 59.35 58.41 58.78 285,214 -0.23(-0.39%)
Jan 31, 2018 59.08 59.08 58.15 59.01 300,691 +0.10(+0.18%)
Jan 30, 2018 59.54 59.99 58.89 58.90 250,836 -0.60(-1.01%)
Jan 29, 2018 60.16 60.89 59.42 59.51 182,136 -0.79(-1.32%)
Jan 26, 2018 60.68 60.89 59.69 60.30 268,109 -0.47(-0.77%)
Jan 25, 2018 59.99 60.76 59.65 60.76 173,700 +0.80(+1.34%)
Jan 24, 2018 60.58 60.87 59.94 59.96 143,531 -0.55(-0.91%)
Jan 23, 2018 59.91 60.83 59.78 60.52 211,107 +0.77(+1.29%)
Jan 22, 2018 59.59 60.21 59.41 59.75 161,148 +0.21(+0.35%)
Jan 19, 2018 59.42 60.23 59.24 59.54 209,031 -0.05(-0.08%)
Jan 18, 2018 60.68 61.02 58.96 59.59 255,165 -1.42(-2.33%)
Jan 17, 2018 60.37 61.44 60.32 61.00 228,688 +0.83(+1.37%)
Jan 16, 2018 60.91 61.39 60.18 60.18 176,725 -0.57(-0.94%)
Jan 12, 2018 60.75 60.75 60.75 0 -0.85(-1.38%)
Jan 11, 2018 60.96 61.62 60.96 61.60 189,192 +0.59(+0.96%)
Jan 10, 2018 61.90 61.90 60.78 61.01 218,415 -1.29(-2.07%)
Jan 09, 2018 63.47 63.47 62.02 62.30 192,587 -1.28(-2.01%)
Jan 08, 2018 63.03 63.71 62.67 63.58 191,092 +0.35(+0.56%)
Jan 05, 2018 63.56 63.92 62.96 63.23 198,125 -0.23(-0.37%)
Jan 04, 2018 63.47 64.15 63.37 63.46 179,851 +0.02(+0.03%)
Jan 03, 2018 64.05 64.11 63.01 63.44 190,074 -0.51(-0.79%)
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.