Skip to main content

Southwest Gas Corp (NY: SWX )

73.83 +0.42 (+0.57%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 56.94 58.71 54.93 54.94 762,930 -1.55(-2.75%)
Feb 25, 2021 57.66 58.31 56.47 56.49 412,499 -0.79(-1.38%)
Feb 24, 2021 58.27 58.32 56.53 57.28 484,587 -0.75(-1.29%)
Feb 23, 2021 57.27 58.55 56.62 58.03 552,112 +1.41(+2.49%)
Feb 22, 2021 57.16 57.36 55.83 56.62 532,688 -0.48(-0.83%)
Feb 19, 2021 56.62 58.06 56.40 57.09 521,407 +0.41(+0.71%)
Feb 18, 2021 56.26 56.90 56.12 56.69 362,671 +0.60(+1.07%)
Feb 17, 2021 54.97 56.64 54.70 56.09 363,550 +1.15(+2.08%)
Feb 16, 2021 54.55 55.06 54.08 54.94 268,317 +0.47(+0.86%)
Feb 12, 2021 54.54 55.14 54.16 54.48 294,639 -0.11(-0.21%)
Feb 11, 2021 53.89 54.61 53.68 54.59 348,951 +0.70(+1.30%)
Feb 10, 2021 53.95 54.20 53.22 53.89 304,522 +0.42(+0.78%)
Feb 09, 2021 53.82 54.08 53.05 53.47 280,862 -0.12(-0.23%)
Feb 08, 2021 54.61 54.61 53.05 53.60 395,900 -1.01(-1.85%)
Feb 05, 2021 54.05 54.73 53.90 54.61 448,086 +0.56(+1.03%)
Feb 04, 2021 52.83 54.09 52.62 54.05 410,218 +1.22(+2.31%)
Feb 03, 2021 52.44 52.99 51.43 52.83 424,287 -0.10(-0.18%)
Feb 02, 2021 53.05 53.78 52.51 52.92 362,428 -0.12(-0.23%)
Feb 01, 2021 52.35 53.06 51.43 53.05 484,925 +0.70(+1.33%)
Jan 29, 2021 51.92 52.61 51.32 52.35 851,502 -0.32(-0.61%)
Jan 28, 2021 53.04 53.51 52.60 52.67 436,124 -0.08(-0.15%)
Jan 27, 2021 52.39 53.28 51.89 52.75 393,634 -0.38(-0.71%)
Jan 26, 2021 53.15 53.42 52.32 53.12 456,588 +0.25(+0.48%)
Jan 25, 2021 50.80 53.32 50.80 52.87 660,476 +1.69(+3.31%)
Jan 22, 2021 50.24 51.25 49.76 51.18 540,292 +0.93(+1.86%)
Jan 21, 2021 50.87 50.87 49.98 50.24 484,862 -0.63(-1.24%)
Jan 20, 2021 51.41 51.71 50.33 50.87 479,124 -0.54(-1.05%)
Jan 19, 2021 52.48 53.11 51.41 51.41 531,180 -1.07(-2.03%)
Jan 15, 2021 51.82 52.54 51.52 52.48 314,531 +0.19(+0.37%)
Jan 14, 2021 52.23 52.95 51.92 52.29 369,560 +0.25(+0.49%)
Jan 13, 2021 52.20 52.38 51.62 52.03 399,831 -0.17(-0.32%)
Jan 12, 2021 50.95 52.44 50.59 52.20 626,211 +1.47(+2.89%)
Jan 11, 2021 51.08 51.78 50.40 50.73 477,585 -0.35(-0.68%)
Jan 08, 2021 51.60 51.98 50.61 51.08 501,234 -0.62(-1.20%)
Jan 07, 2021 53.05 53.05 51.39 51.70 521,122 -1.52(-2.85%)
Jan 06, 2021 52.16 53.50 52.16 53.22 574,734 +1.78(+3.46%)
Jan 05, 2021 52.01 52.48 50.85 51.44 376,130 -0.45(-0.87%)
Jan 04, 2021 53.39 53.40 51.68 51.89 346,820 -1.14(-2.16%)
Dec 31, 2020 53.04 53.04 53.04 253,125 +0.79(+1.50%)
Dec 30, 2020 52.95 53.19 52.08 52.25 253,125 -0.61(-1.16%)
Dec 29, 2020 52.49 53.21 52.43 52.86 241,584 +0.47(+0.90%)
Dec 28, 2020 52.64 53.64 52.22 52.39 288,577 -0.11(-0.22%)
Dec 24, 2020 52.08 52.63 51.40 52.50 248,555 +0.79(+1.54%)
Dec 23, 2020 52.22 52.52 51.52 51.71 340,247 -0.14(-0.27%)
Dec 22, 2020 51.73 52.00 51.07 51.85 318,922 +0.00(+0.00%)
Dec 21, 2020 52.73 53.00 50.66 51.85 471,160 -1.54(-2.88%)
Dec 18, 2020 55.36 55.75 53.29 53.39 1,210,017 -1.85(-3.35%)
Dec 17, 2020 55.57 56.39 55.04 55.24 443,903 -0.27(-0.49%)
Dec 16, 2020 56.75 56.97 55.12 55.51 404,470 -1.20(-2.12%)
Dec 15, 2020 56.12 56.86 55.57 56.71 392,061 +0.86(+1.55%)
Dec 14, 2020 55.67 57.01 55.54 55.85 395,608 +0.80(+1.46%)
Dec 11, 2020 54.21 55.55 54.21 55.05 307,773 +0.16(+0.29%)
Dec 10, 2020 54.78 55.37 52.74 54.89 603,974 -1.20(-2.15%)
Dec 09, 2020 56.71 56.91 55.93 56.09 339,136 -0.36(-0.63%)
Dec 08, 2020 56.44 56.87 55.91 56.45 349,429 -0.52(-0.90%)
Dec 07, 2020 57.01 57.25 56.51 56.97 217,958 +0.10(+0.18%)
Dec 04, 2020 56.69 56.97 56.19 56.86 415,671 +0.48(+0.85%)
Dec 03, 2020 57.18 57.31 56.19 56.38 278,228 -1.34(-2.33%)
Dec 02, 2020 57.04 57.82 56.42 57.73 346,763 +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.