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 (%)
Mar 31, 2021 61.64 61.90 61.04 61.57 419,522 -0.35(-0.56%)
Mar 30, 2021 61.90 62.06 61.18 61.92 330,872 -0.21(-0.33%)
Mar 29, 2021 60.03 62.84 60.03 62.13 506,903 +1.86(+3.08%)
Mar 26, 2021 61.64 61.64 59.72 60.27 829,798 -1.12(-1.82%)
Mar 25, 2021 61.70 62.12 60.69 61.39 430,497 -0.04(-0.07%)
Mar 24, 2021 60.47 62.41 60.46 61.44 426,078 +1.20(+1.99%)
Mar 23, 2021 58.96 60.87 58.86 60.24 598,824 +0.65(+1.08%)
Mar 22, 2021 60.59 60.75 58.45 59.59 562,891 -1.16(-1.92%)
Mar 19, 2021 60.24 62.02 59.38 60.76 3,328,454 +0.61(+1.01%)
Mar 18, 2021 59.36 60.48 58.70 60.15 944,971 +0.94(+1.59%)
Mar 17, 2021 60.13 60.27 58.80 59.21 907,229 -1.07(-1.77%)
Mar 16, 2021 59.39 61.32 59.05 60.27 1,843,741 +0.89(+1.49%)
Mar 15, 2021 58.67 59.57 58.56 59.39 1,323,256 +0.84(+1.44%)
Mar 12, 2021 59.25 59.52 57.51 58.54 2,151,270 -0.16(-0.27%)
Mar 11, 2021 60.30 60.41 58.51 58.70 1,071,520 -2.19(-3.59%)
Mar 10, 2021 61.21 62.50 60.69 60.89 1,044,681 -0.66(-1.08%)
Mar 09, 2021 63.06 63.93 61.55 61.55 540,378 -2.14(-3.36%)
Mar 08, 2021 62.52 63.94 61.28 63.70 398,460 +1.61(+2.60%)
Mar 05, 2021 58.92 62.26 58.90 62.08 530,731 +3.68(+6.31%)
Mar 04, 2021 57.41 59.51 57.41 58.40 375,943 +1.29(+2.26%)
Mar 03, 2021 56.82 57.84 55.78 57.11 481,969 +0.31(+0.55%)
Mar 02, 2021 57.07 57.26 55.35 56.80 813,678 -0.23(-0.41%)
Mar 01, 2021 56.77 57.23 56.20 57.03 1,107,671 +1.16(+2.07%)
Feb 26, 2021 57.92 59.72 55.86 55.87 750,121 -1.58(-2.75%)
Feb 25, 2021 58.64 59.31 57.43 57.45 405,574 -0.81(-1.38%)
Feb 24, 2021 59.26 59.31 57.50 58.26 476,452 -0.76(-1.29%)
Feb 23, 2021 58.25 59.55 57.58 59.02 542,842 +1.43(+2.49%)
Feb 22, 2021 58.14 58.34 56.79 57.58 523,744 -0.48(-0.83%)
Feb 19, 2021 57.58 59.05 57.36 58.07 512,653 +0.41(+0.71%)
Feb 18, 2021 57.22 57.87 57.08 57.66 356,582 +0.61(+1.07%)
Feb 17, 2021 55.91 57.60 55.63 57.05 357,447 +1.16(+2.08%)
Feb 16, 2021 55.48 56.00 55.00 55.88 263,812 +0.47(+0.86%)
Feb 12, 2021 55.47 56.08 55.08 55.41 289,692 -0.12(-0.21%)
Feb 11, 2021 54.81 55.54 54.60 55.52 343,092 +0.71(+1.30%)
Feb 10, 2021 54.87 55.12 54.13 54.81 299,410 +0.43(+0.78%)
Feb 09, 2021 54.74 55.00 53.96 54.39 276,147 -0.12(-0.23%)
Feb 08, 2021 55.54 55.54 53.95 54.51 389,253 -1.03(-1.85%)
Feb 05, 2021 54.97 55.67 54.82 55.54 440,564 +0.57(+1.03%)
Feb 04, 2021 53.73 55.02 53.52 54.97 403,331 +1.24(+2.31%)
Feb 03, 2021 53.34 53.90 52.31 53.73 417,164 -0.10(-0.18%)
Feb 02, 2021 53.95 54.70 53.41 53.83 356,343 -0.12(-0.23%)
Feb 01, 2021 53.24 53.97 52.31 53.95 476,784 +0.71(+1.33%)
Jan 29, 2021 52.81 53.51 52.19 53.24 837,206 -0.33(-0.61%)
Jan 28, 2021 53.94 54.42 53.50 53.57 428,802 -0.08(-0.15%)
Jan 27, 2021 53.29 54.19 52.78 53.65 387,026 -0.38(-0.71%)
Jan 26, 2021 54.06 54.33 53.22 54.03 448,922 +0.26(+0.48%)
Jan 25, 2021 51.67 54.23 51.67 53.77 649,388 +1.72(+3.31%)
Jan 22, 2021 51.10 52.12 50.61 52.05 531,221 +0.95(+1.86%)
Jan 21, 2021 51.74 51.74 50.84 51.10 476,722 -0.64(-1.24%)
Jan 20, 2021 52.29 52.59 51.19 51.74 471,080 -0.55(-1.05%)
Jan 19, 2021 53.37 54.01 52.29 52.29 522,262 -1.08(-2.03%)
Jan 15, 2021 52.71 53.44 52.40 53.37 309,250 +0.20(+0.37%)
Jan 14, 2021 53.13 53.85 52.81 53.18 363,356 +0.26(+0.49%)
Jan 13, 2021 53.09 53.28 52.50 52.92 393,118 -0.17(-0.32%)
Jan 12, 2021 51.82 53.34 51.46 53.09 615,698 +1.49(+2.89%)
Jan 11, 2021 51.95 52.66 51.26 51.60 469,567 -0.36(-0.68%)
Jan 08, 2021 52.48 52.86 51.47 51.95 492,819 -0.63(-1.20%)
Jan 07, 2021 53.96 53.96 52.26 52.58 512,373 -1.55(-2.85%)
Jan 06, 2021 53.05 54.41 53.05 54.13 565,085 +1.81(+3.46%)
Jan 05, 2021 52.90 53.37 51.72 52.32 369,815 -0.46(-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.