Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 62.37 63.14 62.14 63.10 697,930 +0.46(+0.73%)
Oct 28, 2021 62.91 63.21 62.50 62.64 320,489 +0.14(+0.22%)
Oct 27, 2021 63.21 63.52 62.04 62.51 577,813 -0.51(-0.81%)
Oct 26, 2021 63.18 63.02 315,161 -0.24(-0.37%)
Oct 25, 2021 62.84 64.17 62.25 63.25 709,049 +0.22(+0.35%)
Oct 22, 2021 62.23 63.09 61.68 63.04 398,653 +0.81(+1.30%)
Oct 21, 2021 61.37 62.64 61.27 62.23 706,882 +0.86(+1.40%)
Oct 20, 2021 62.71 62.74 60.50 61.37 609,561 -0.87(-1.41%)
Oct 19, 2021 63.07 63.30 61.30 62.24 757,171 -0.83(-1.31%)
Oct 18, 2021 62.87 63.68 62.24 63.07 1,219,508 +0.41(+0.65%)
Oct 15, 2021 63.32 63.33 62.04 62.66 1,521,999 -0.66(-1.04%)
Oct 14, 2021 59.62 65.61 59.15 63.32 2,793,704 +4.16(+7.04%)
Oct 13, 2021 57.48 59.26 57.36 59.15 696,258 +1.36(+2.35%)
Oct 12, 2021 58.48 58.82 57.46 57.80 481,215 -0.68(-1.17%)
Oct 11, 2021 58.77 59.26 58.40 58.48 577,463 -0.15(-0.25%)
Oct 08, 2021 60.08 60.47 58.53 58.63 443,819 -1.60(-2.66%)
Oct 07, 2021 62.42 62.42 59.97 60.23 985,740 -1.73(-2.79%)
Oct 06, 2021 62.84 62.87 61.09 61.96 1,012,182 -2.21(-3.44%)
Oct 05, 2021 60.63 65.58 59.78 64.17 2,688,218 +3.96(+6.58%)
Oct 04, 2021 61.76 61.91 57.02 60.20 1,315,801 -1.52(-2.47%)
Oct 01, 2021 61.51 62.16 61.06 61.72 385,231 +0.78(+1.29%)
Sep 30, 2021 62.29 62.30 60.79 60.94 424,510 -0.96(-1.55%)
Sep 29, 2021 60.85 61.93 60.39 61.90 331,025 +1.12(+1.84%)
Sep 28, 2021 61.60 61.73 60.28 60.78 376,114 -0.82(-1.33%)
Sep 27, 2021 61.37 62.97 61.37 61.60 349,664 +0.15(+0.25%)
Sep 24, 2021 61.61 62.05 61.22 61.44 367,521 -0.11(-0.18%)
Sep 23, 2021 61.52 62.24 61.20 61.55 376,372 +0.18(+0.30%)
Sep 22, 2021 61.31 61.92 61.09 61.37 366,132 +0.66(+1.08%)
Sep 21, 2021 61.03 61.93 60.63 60.71 406,618 -0.28(-0.46%)
Sep 20, 2021 61.79 62.02 60.05 61.00 882,166 -0.98(-1.59%)
Sep 17, 2021 62.83 62.95 61.83 61.98 1,192,870 -0.68(-1.09%)
Sep 16, 2021 62.95 63.05 62.04 62.66 293,330 -0.23(-0.36%)
Sep 15, 2021 63.05 63.46 62.76 62.89 345,845 -0.35(-0.55%)
Sep 14, 2021 63.55 63.55 62.69 63.24 558,437 +0.05(+0.09%)
Sep 13, 2021 63.34 63.87 62.52 63.18 484,310 +0.58(+0.93%)
Sep 10, 2021 64.26 64.26 62.54 62.60 435,301 -1.59(-2.48%)
Sep 09, 2021 65.50 65.50 63.87 64.19 492,928 -1.20(-1.84%)
Sep 08, 2021 64.24 65.77 64.24 65.40 500,159 +1.09(+1.70%)
Sep 07, 2021 65.20 65.45 63.92 64.30 441,998 -0.95(-1.45%)
Sep 03, 2021 65.26 65.54 64.69 65.25 396,184 -0.28(-0.43%)
Sep 02, 2021 65.35 65.71 65.07 65.53 405,683 +0.19(+0.29%)
Sep 01, 2021 64.26 65.39 63.80 65.34 398,693 +1.28(+1.99%)
Aug 31, 2021 63.66 64.26 63.39 64.07 557,172 +0.25(+0.39%)
Aug 30, 2021 63.24 63.87 62.74 63.82 495,785 +0.77(+1.21%)
Aug 27, 2021 62.23 63.07 62.05 63.05 491,850 +0.95(+1.53%)
Aug 26, 2021 62.87 63.51 61.77 62.11 481,684 -0.91(-1.45%)
Aug 25, 2021 63.25 63.33 62.87 63.02 533,237 -0.05(-0.09%)
Aug 24, 2021 64.48 64.48 62.86 63.07 750,035 -1.40(-2.18%)
Aug 23, 2021 65.92 65.97 64.41 64.48 540,871 -1.25(-1.90%)
Aug 20, 2021 65.15 65.97 64.99 65.72 498,014 +0.26(+0.39%)
Aug 19, 2021 65.27 66.19 65.13 65.47 371,927 +0.32(+0.49%)
Aug 18, 2021 66.26 66.26 65.03 65.15 317,481 -1.03(-1.56%)
Aug 17, 2021 65.47 66.26 65.37 66.18 320,021 +0.42(+0.64%)
Aug 16, 2021 65.15 65.98 64.78 65.76 318,731 +0.63(+0.97%)
Aug 13, 2021 64.52 65.32 64.14 65.13 244,895 +0.46(+0.71%)
Aug 12, 2021 65.10 65.15 64.45 64.67 264,455 -0.23(-0.36%)
Aug 11, 2021 64.12 64.96 63.60 64.91 361,651 +1.07(+1.67%)
Aug 10, 2021 63.99 64.05 62.97 63.84 344,785 -0.44(-0.69%)
Aug 09, 2021 65.06 65.06 64.04 64.28 413,285 -0.87(-1.33%)
Aug 06, 2021 65.49 66.01 64.97 65.15 346,953 +0.06(+0.10%)
Aug 05, 2021 65.12 65.49 64.57 65.09 358,140 +0.05(+0.07%)
Aug 04, 2021 65.30 65.85 64.17 65.04 708,991 -0.85(-1.29%)
Aug 03, 2021 64.03 65.93 63.78 65.89 470,784 +1.70(+2.65%)
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.