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 (%)
Feb 26, 2021 56.95 58.72 54.93 54.94 762,879 -1.55(-2.75%)
Feb 25, 2021 57.66 58.31 56.47 56.49 412,472 -0.79(-1.38%)
Feb 24, 2021 58.27 58.32 56.53 57.28 484,555 -0.75(-1.29%)
Feb 23, 2021 57.27 58.55 56.62 58.03 552,074 +1.41(+2.49%)
Feb 22, 2021 57.17 57.37 55.84 56.62 532,652 -0.48(-0.83%)
Feb 19, 2021 56.62 58.07 56.40 57.10 521,372 +0.41(+0.71%)
Feb 18, 2021 56.26 56.90 56.13 56.69 362,646 +0.60(+1.07%)
Feb 17, 2021 54.97 56.64 54.70 56.09 363,526 +1.15(+2.08%)
Feb 16, 2021 54.55 55.06 54.08 54.95 268,299 +0.47(+0.86%)
Feb 12, 2021 54.54 55.14 54.16 54.48 294,619 -0.11(-0.21%)
Feb 11, 2021 53.90 54.61 53.69 54.60 348,927 +0.70(+1.30%)
Feb 10, 2021 53.95 54.20 53.22 53.90 304,502 +0.42(+0.78%)
Feb 09, 2021 53.83 54.08 53.06 53.48 280,844 -0.12(-0.23%)
Feb 08, 2021 54.61 54.61 53.05 53.60 395,874 -1.01(-1.85%)
Feb 05, 2021 54.05 54.73 53.91 54.61 448,056 +0.56(+1.03%)
Feb 04, 2021 52.83 54.10 52.62 54.05 410,190 +1.22(+2.31%)
Feb 03, 2021 52.45 53.00 51.43 52.83 424,258 -0.10(-0.18%)
Feb 02, 2021 53.05 53.78 52.51 52.93 362,403 -0.12(-0.23%)
Feb 01, 2021 52.35 53.07 51.43 53.05 484,893 +0.70(+1.33%)
Jan 29, 2021 51.92 52.61 51.32 52.35 851,445 -0.32(-0.61%)
Jan 28, 2021 53.04 53.51 52.60 52.67 436,094 -0.08(-0.15%)
Jan 27, 2021 52.39 53.29 51.90 52.75 393,608 -0.38(-0.71%)
Jan 26, 2021 53.15 53.43 52.33 53.13 456,557 +0.25(+0.48%)
Jan 25, 2021 50.81 53.32 50.81 52.88 660,432 +1.69(+3.31%)
Jan 22, 2021 50.25 51.25 49.77 51.18 540,256 +0.93(+1.86%)
Jan 21, 2021 50.88 50.88 49.99 50.25 484,830 -0.63(-1.24%)
Jan 20, 2021 51.42 51.71 50.33 50.88 479,092 -0.54(-1.05%)
Jan 19, 2021 52.48 53.11 51.42 51.42 531,144 -1.07(-2.03%)
Jan 15, 2021 51.83 52.54 51.52 52.48 314,510 +0.19(+0.37%)
Jan 14, 2021 52.24 52.95 51.92 52.29 369,535 +0.25(+0.49%)
Jan 13, 2021 52.20 52.39 51.63 52.04 399,804 -0.17(-0.32%)
Jan 12, 2021 50.95 52.45 50.60 52.20 626,169 +1.47(+2.89%)
Jan 11, 2021 51.09 51.78 50.40 50.74 477,553 -0.35(-0.68%)
Jan 08, 2021 51.60 51.98 50.61 51.09 501,200 -0.62(-1.20%)
Jan 07, 2021 53.06 53.06 51.39 51.71 521,087 -1.52(-2.85%)
Jan 06, 2021 52.16 53.50 52.16 53.22 574,695 +1.78(+3.46%)
Jan 05, 2021 52.01 52.48 50.86 51.44 376,105 -0.45(-0.87%)
Jan 04, 2021 53.39 53.41 51.68 51.90 346,797 -1.14(-2.16%)
Dec 31, 2020 53.04 53.04 53.04 253,108 +0.79(+1.50%)
Dec 30, 2020 52.95 53.20 52.08 52.26 253,108 -0.61(-1.16%)
Dec 29, 2020 52.49 53.22 52.43 52.87 241,568 +0.47(+0.90%)
Dec 28, 2020 52.64 53.64 52.22 52.39 288,557 -0.11(-0.22%)
Dec 24, 2020 52.08 52.63 51.40 52.51 248,538 +0.79(+1.54%)
Dec 23, 2020 52.22 52.53 51.52 51.71 340,224 -0.14(-0.27%)
Dec 22, 2020 51.73 52.00 51.08 51.85 318,901 +0.00(+0.00%)
Dec 21, 2020 52.74 53.00 50.67 51.85 471,128 -1.54(-2.88%)
Dec 18, 2020 55.36 55.75 53.29 53.39 1,209,936 -1.85(-3.35%)
Dec 17, 2020 55.57 56.39 55.04 55.24 443,874 -0.27(-0.49%)
Dec 16, 2020 56.75 56.98 55.12 55.51 404,443 -1.20(-2.12%)
Dec 15, 2020 56.12 56.87 55.57 56.72 392,034 +0.86(+1.55%)
Dec 14, 2020 55.68 57.01 55.55 55.85 395,581 +0.80(+1.46%)
Dec 11, 2020 54.21 55.56 54.21 55.05 307,752 +0.16(+0.29%)
Dec 10, 2020 54.79 55.37 52.74 54.89 603,934 -1.20(-2.15%)
Dec 09, 2020 56.72 56.91 55.93 56.10 339,113 -0.36(-0.63%)
Dec 08, 2020 56.45 56.87 55.91 56.45 349,406 -0.52(-0.90%)
Dec 07, 2020 57.01 57.25 56.51 56.97 217,944 +0.10(+0.18%)
Dec 04, 2020 56.69 56.98 56.19 56.87 415,643 +0.48(+0.85%)
Dec 03, 2020 57.18 57.31 56.19 56.38 278,209 -1.34(-2.33%)
Dec 02, 2020 57.05 57.83 56.43 57.73 346,740 +0.73(+1.29%)
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.