Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.60 60.86 60.02 60.54 426,685 -0.34(-0.56%)
Mar 30, 2021 60.86 61.01 60.15 60.88 336,522 -0.20(-0.33%)
Mar 29, 2021 59.02 61.79 59.02 61.09 515,559 +1.82(+3.08%)
Mar 26, 2021 60.60 60.60 58.71 59.26 843,967 -1.10(-1.82%)
Mar 25, 2021 60.66 61.08 59.68 60.36 437,848 -0.04(-0.07%)
Mar 24, 2021 59.46 61.36 59.45 60.41 433,353 +1.18(+1.99%)
Mar 23, 2021 57.97 59.85 57.87 59.23 609,050 +0.63(+1.08%)
Mar 22, 2021 59.57 59.73 57.46 58.59 572,503 -1.15(-1.92%)
Mar 19, 2021 59.23 60.98 58.38 59.74 3,385,290 +0.60(+1.01%)
Mar 18, 2021 58.36 59.46 57.72 59.14 961,107 +0.93(+1.59%)
Mar 17, 2021 59.12 59.26 57.82 58.21 922,721 -1.05(-1.77%)
Mar 16, 2021 58.39 60.29 58.06 59.26 1,875,225 +0.87(+1.49%)
Mar 15, 2021 57.68 58.57 57.58 58.39 1,345,852 +0.83(+1.44%)
Mar 12, 2021 58.26 58.52 56.55 57.56 2,188,005 -0.16(-0.27%)
Mar 11, 2021 59.29 59.39 57.53 57.72 1,089,817 -2.15(-3.59%)
Mar 10, 2021 60.19 61.45 59.68 59.87 1,062,520 -0.65(-1.08%)
Mar 09, 2021 62.00 62.86 60.52 60.52 549,606 -2.11(-3.36%)
Mar 08, 2021 61.47 62.86 60.25 62.63 405,264 +1.59(+2.60%)
Mar 05, 2021 57.93 61.22 57.91 61.04 539,794 +3.62(+6.31%)
Mar 04, 2021 56.44 58.51 56.44 57.42 382,362 +1.27(+2.26%)
Mar 03, 2021 55.87 56.86 54.85 56.15 490,199 +0.31(+0.55%)
Mar 02, 2021 56.12 56.30 54.42 55.84 827,572 -0.23(-0.41%)
Mar 01, 2021 55.82 56.27 55.26 56.07 1,126,585 +1.14(+2.07%)
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%)
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.