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 (%)
Dec 31, 2021 62.86 63.67 62.61 63.30 177,735 +0.09(+0.14%)
Dec 30, 2021 63.41 63.79 62.74 63.21 189,556 +0.32(+0.50%)
Dec 29, 2021 63.12 63.47 62.74 62.89 203,599 -0.19(-0.30%)
Dec 28, 2021 63.47 63.89 62.85 63.08 224,339 -0.35(-0.56%)
Dec 27, 2021 64.19 64.78 63.14 63.43 416,893 -0.98(-1.52%)
Dec 23, 2021 64.88 65.05 64.19 64.41 140,892 -0.18(-0.28%)
Dec 22, 2021 64.96 65.31 63.42 64.59 192,925 -0.46(-0.71%)
Dec 21, 2021 64.85 65.91 64.52 65.05 648,396 +0.05(+0.07%)
Dec 20, 2021 63.38 65.20 61.95 65.01 391,568 +1.33(+2.09%)
Dec 17, 2021 63.02 64.07 62.54 63.68 873,233 +0.66(+1.05%)
Dec 16, 2021 63.01 63.64 61.99 63.02 300,260 +0.41(+0.65%)
Dec 15, 2021 61.81 63.01 61.22 62.61 428,087 +0.80(+1.30%)
Dec 14, 2021 61.88 62.80 61.22 61.81 512,505 +0.32(+0.51%)
Dec 13, 2021 62.13 62.64 61.22 61.49 425,582 -0.61(-0.99%)
Dec 10, 2021 62.14 62.83 61.38 62.11 515,970 +0.21(+0.34%)
Dec 09, 2021 62.61 62.86 61.72 61.90 181,203 -1.46(-2.31%)
Dec 08, 2021 62.35 63.79 62.35 63.36 210,719 +1.38(+2.23%)
Dec 07, 2021 64.04 64.04 61.46 61.98 363,227 -1.98(-3.09%)
Dec 06, 2021 61.18 64.04 60.77 63.96 559,943 +3.69(+6.12%)
Dec 03, 2021 60.08 60.38 59.20 60.27 440,351 +0.70(+1.18%)
Dec 02, 2021 59.40 60.88 58.90 59.57 292,921 +0.84(+1.43%)
Dec 01, 2021 60.32 61.26 58.61 58.73 541,734 -0.74(-1.25%)
Nov 30, 2021 61.60 62.07 59.37 59.47 722,655 -2.78(-4.47%)
Nov 29, 2021 62.94 63.02 61.60 62.25 411,632 -0.33(-0.52%)
Nov 26, 2021 62.11 62.93 61.48 62.58 357,656 -0.89(-1.40%)
Nov 24, 2021 63.10 63.60 62.88 63.46 188,753 +0.35(+0.56%)
Nov 23, 2021 62.70 63.73 62.70 63.11 183,014 +0.41(+0.65%)
Nov 22, 2021 63.47 64.32 62.65 62.70 284,679 -0.50(-0.79%)
Nov 19, 2021 61.83 63.52 61.83 63.20 584,133 +0.97(+1.55%)
Nov 18, 2021 62.22 62.23 61.84 62.23 249,547 +0.01(+0.01%)
Nov 17, 2021 62.69 62.85 62.20 62.22 298,441 -0.47(-0.75%)
Nov 16, 2021 64.16 64.16 62.60 62.69 254,066 -1.72(-2.67%)
Nov 15, 2021 63.17 64.42 62.89 64.41 357,003 +1.55(+2.46%)
Nov 12, 2021 62.90 63.98 62.79 62.86 263,391 -0.04(-0.06%)
Nov 11, 2021 63.00 63.55 62.36 62.90 232,852 -0.49(-0.78%)
Nov 10, 2021 61.56 63.43 63.40 501,294 +2.48(+4.07%)
Nov 09, 2021 61.51 62.01 60.88 60.92 690,791 -0.79(-1.28%)
Nov 08, 2021 63.71 63.76 61.38 61.70 440,866 -2.05(-3.22%)
Nov 05, 2021 63.76 64.65 63.64 63.76 364,627 +0.34(+0.54%)
Nov 04, 2021 63.04 64.45 62.79 63.42 447,658 -0.66(-1.03%)
Nov 03, 2021 62.81 64.45 62.60 64.08 680,402 +1.27(+2.03%)
Nov 02, 2021 62.85 63.80 62.15 62.81 539,410 +0.23(+0.37%)
Nov 01, 2021 62.04 62.94 61.82 62.57 443,068 +0.53(+0.85%)
Oct 29, 2021 61.33 62.08 61.10 62.04 709,800 +0.45(+0.73%)
Oct 28, 2021 61.86 62.15 61.46 61.60 325,940 +0.13(+0.22%)
Oct 27, 2021 62.15 62.46 61.01 61.46 587,640 -0.50(-0.81%)
Oct 26, 2021 62.13 61.96 320,521 -0.23(-0.37%)
Oct 25, 2021 61.78 63.09 61.21 62.20 721,108 +0.22(+0.35%)
Oct 22, 2021 61.18 62.04 60.65 61.98 405,433 +0.80(+1.30%)
Oct 21, 2021 60.34 61.59 60.25 61.18 718,904 +0.84(+1.40%)
Oct 20, 2021 61.66 61.69 59.49 60.34 619,928 -0.86(-1.41%)
Oct 19, 2021 62.02 62.24 60.28 61.20 770,048 -0.82(-1.31%)
Oct 18, 2021 61.82 62.62 61.20 62.02 1,240,249 +0.40(+0.65%)
Oct 15, 2021 62.26 62.27 61.01 61.61 1,547,884 -0.65(-1.04%)
Oct 14, 2021 58.62 64.51 58.17 62.26 2,841,218 +4.09(+7.04%)
Oct 13, 2021 56.52 58.27 56.40 58.17 708,100 +1.33(+2.35%)
Oct 12, 2021 57.50 57.83 56.50 56.83 489,399 -0.67(-1.17%)
Oct 11, 2021 57.79 58.27 57.42 57.50 587,284 -0.14(-0.25%)
Oct 08, 2021 59.08 59.46 57.56 57.65 451,367 -1.58(-2.66%)
Oct 07, 2021 61.37 61.37 58.97 59.22 1,002,505 -1.70(-2.79%)
Oct 06, 2021 61.78 61.82 60.06 60.92 1,029,397 -2.17(-3.44%)
Oct 05, 2021 59.62 64.48 58.78 63.09 2,733,938 +3.90(+6.58%)
Oct 04, 2021 60.73 60.88 56.07 59.20 1,338,179 -1.50(-2.47%)
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.