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 (%)
Jul 30, 2021 62.80 63.26 61.90 62.13 326,439 -0.53(-0.85%)
Jul 29, 2021 62.79 62.80 61.76 62.66 296,435 +0.09(+0.14%)
Jul 28, 2021 63.02 63.20 62.18 62.57 386,470 -0.66(-1.04%)
Jul 27, 2021 62.40 63.40 61.87 63.23 303,844 +0.81(+1.30%)
Jul 26, 2021 62.74 63.27 62.28 62.42 263,015 -0.41(-0.65%)
Jul 23, 2021 61.90 62.85 61.41 62.83 213,945 +1.16(+1.89%)
Jul 22, 2021 62.32 63.22 61.48 61.67 320,494 -0.90(-1.43%)
Jul 21, 2021 63.37 63.43 62.47 62.56 397,489 -0.51(-0.80%)
Jul 20, 2021 61.54 63.52 61.54 63.07 721,824 +1.39(+2.26%)
Jul 19, 2021 62.97 63.04 60.79 61.68 867,136 -1.47(-2.32%)
Jul 16, 2021 62.91 63.87 62.68 63.14 701,653 +0.40(+0.64%)
Jul 15, 2021 61.83 62.91 61.33 62.74 560,243 +0.93(+1.51%)
Jul 14, 2021 61.32 61.83 60.86 61.81 391,571 +0.73(+1.19%)
Jul 13, 2021 61.20 61.99 60.68 61.08 770,800 -0.43(-0.69%)
Jul 12, 2021 60.90 61.59 60.38 61.51 422,712 +0.69(+1.14%)
Jul 09, 2021 60.25 60.91 60.10 60.81 446,920 +1.07(+1.78%)
Jul 08, 2021 59.69 60.56 59.29 59.75 609,423 -0.31(-0.52%)
Jul 07, 2021 58.42 60.18 58.17 60.06 497,484 +1.39(+2.36%)
Jul 06, 2021 59.36 59.39 57.42 58.67 366,590 -0.82(-1.37%)
Jul 02, 2021 59.22 59.55 58.85 59.49 393,425 +0.06(+0.10%)
Jul 01, 2021 59.23 59.83 58.06 59.43 640,940 +0.62(+1.06%)
Jun 30, 2021 57.89 58.87 57.46 58.81 952,352 +0.98(+1.69%)
Jun 29, 2021 58.78 59.75 57.78 57.83 605,281 -0.36(-0.63%)
Jun 28, 2021 57.16 58.37 56.55 58.19 629,930 +0.85(+1.49%)
Jun 25, 2021 56.85 57.54 56.38 57.34 899,637 +0.75(+1.32%)
Jun 24, 2021 56.17 56.59 55.71 56.59 248,230 +0.38(+0.68%)
Jun 23, 2021 56.20 56.49 55.56 56.21 322,894 -0.16(-0.28%)
Jun 22, 2021 57.34 57.34 56.37 56.37 404,508 -0.97(-1.69%)
Jun 21, 2021 56.53 57.39 56.25 57.34 371,886 +1.20(+2.14%)
Jun 18, 2021 57.91 58.10 55.87 56.14 923,141 -2.30(-3.94%)
Jun 17, 2021 58.81 58.99 58.34 58.44 247,036 -0.42(-0.71%)
Jun 16, 2021 59.56 59.88 58.71 58.86 316,174 -0.61(-1.03%)
Jun 15, 2021 59.27 59.86 59.02 59.47 273,711 +0.14(+0.24%)
Jun 14, 2021 60.38 60.59 59.19 59.33 278,292 -0.79(-1.32%)
Jun 11, 2021 59.53 60.15 59.45 60.12 251,472 +0.62(+1.05%)
Jun 10, 2021 59.98 60.00 59.37 59.50 270,215 -0.21(-0.36%)
Jun 09, 2021 58.95 59.90 58.58 59.71 646,415 +0.84(+1.42%)
Jun 08, 2021 58.89 58.98 58.40 58.88 359,710 -0.06(-0.11%)
Jun 07, 2021 59.26 59.33 58.77 58.94 213,000 -0.12(-0.21%)
Jun 04, 2021 59.56 59.73 59.01 59.06 387,861 -0.53(-0.89%)
Jun 03, 2021 59.36 59.98 58.87 59.60 458,161 +0.28(+0.46%)
Jun 02, 2021 58.71 59.94 58.52 59.32 741,572 -0.36(-0.60%)
Jun 01, 2021 58.65 59.81 58.59 59.68 434,664 +1.03(+1.76%)
May 28, 2021 58.70 58.90 58.55 58.65 378,523 +0.07(+0.12%)
May 27, 2021 59.53 59.53 58.58 58.58 340,183 -0.57(-0.96%)
May 26, 2021 59.07 59.70 58.48 59.14 577,956 -0.04(-0.06%)
May 25, 2021 59.02 59.61 58.01 59.18 839,359 +0.04(+0.08%)
May 24, 2021 58.91 59.61 58.24 59.13 1,947,957 +0.28(+0.47%)
May 21, 2021 59.68 60.40 58.54 58.86 1,400,918 -0.64(-1.08%)
May 20, 2021 59.53 60.56 59.43 59.50 1,063,521 +0.43(+0.72%)
May 19, 2021 60.01 60.19 58.55 59.07 560,267 -1.12(-1.86%)
May 18, 2021 60.71 61.25 60.16 60.19 524,892 -1.00(-1.64%)
May 17, 2021 61.84 61.91 60.55 61.20 335,348 -0.87(-1.40%)
May 14, 2021 63.44 63.47 61.95 62.07 433,387 -1.15(-1.82%)
May 13, 2021 60.51 63.79 60.44 63.22 707,340 +2.52(+4.15%)
May 12, 2021 62.35 63.01 60.46 60.70 281,721 -1.59(-2.56%)
May 11, 2021 63.14 63.49 61.97 62.29 400,268 -1.06(-1.67%)
May 10, 2021 62.57 63.94 62.57 63.35 394,998 +1.35(+2.17%)
May 07, 2021 61.02 62.70 61.02 62.00 512,021 +0.17(+0.27%)
May 06, 2021 61.41 62.17 61.07 61.83 471,720 +0.75(+1.23%)
May 05, 2021 61.65 61.92 60.90 61.09 552,124 -0.82(-1.32%)
May 04, 2021 62.34 62.83 61.56 61.90 295,873 -0.57(-0.92%)
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.