Skip to main content

Southwest Gas Corp (NY: SWX )

75.76 +0.81 (+1.08%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.86 64.33 62.95 63.19 320,980 -0.54(-0.85%)
Jul 29, 2021 63.85 63.86 62.81 63.73 291,477 +0.09(+0.14%)
Jul 28, 2021 64.09 64.27 63.24 63.64 380,007 -0.67(-1.04%)
Jul 27, 2021 63.46 64.48 62.92 64.31 298,763 +0.82(+1.30%)
Jul 26, 2021 63.81 64.34 63.34 63.48 258,617 -0.42(-0.65%)
Jul 23, 2021 62.95 63.92 62.45 63.90 210,368 +1.18(+1.89%)
Jul 22, 2021 63.38 64.30 62.53 62.72 315,134 -0.91(-1.43%)
Jul 21, 2021 64.45 64.50 63.53 63.63 390,842 -0.51(-0.80%)
Jul 20, 2021 62.59 64.60 62.59 64.14 709,753 +1.42(+2.26%)
Jul 19, 2021 64.04 64.12 61.82 62.72 852,635 -1.49(-2.32%)
Jul 16, 2021 63.98 64.96 63.75 64.22 689,919 +0.41(+0.64%)
Jul 15, 2021 62.88 63.98 62.37 63.81 550,874 +0.95(+1.51%)
Jul 14, 2021 62.36 62.88 61.89 62.86 385,022 +0.74(+1.19%)
Jul 13, 2021 62.24 63.05 61.71 62.12 757,910 -0.43(-0.69%)
Jul 12, 2021 61.94 62.63 61.41 62.55 415,643 +0.70(+1.14%)
Jul 09, 2021 61.28 61.95 61.13 61.85 439,446 +1.08(+1.78%)
Jul 08, 2021 60.70 61.59 60.30 60.76 599,232 -0.32(-0.52%)
Jul 07, 2021 59.42 61.21 59.16 61.08 489,164 +1.41(+2.36%)
Jul 06, 2021 60.37 60.40 58.40 59.67 360,459 -0.83(-1.37%)
Jul 02, 2021 60.23 60.57 59.85 60.50 386,846 +0.06(+0.10%)
Jul 01, 2021 60.24 60.85 59.05 60.44 630,222 +0.63(+1.06%)
Jun 30, 2021 58.88 59.87 58.43 59.81 936,426 +0.99(+1.69%)
Jun 29, 2021 59.78 60.76 58.76 58.81 595,159 -0.37(-0.63%)
Jun 28, 2021 58.13 59.36 57.51 59.18 619,396 +0.87(+1.49%)
Jun 25, 2021 57.82 58.52 57.34 58.32 884,593 +0.76(+1.32%)
Jun 24, 2021 57.12 57.56 56.65 57.56 244,079 +0.39(+0.68%)
Jun 23, 2021 57.16 57.45 56.51 57.17 317,495 -0.16(-0.28%)
Jun 22, 2021 58.32 58.32 57.33 57.33 397,743 -0.98(-1.69%)
Jun 21, 2021 57.49 58.37 57.20 58.32 365,667 +1.22(+2.14%)
Jun 18, 2021 58.89 59.09 56.82 57.10 907,704 -2.34(-3.94%)
Jun 17, 2021 59.82 60.00 59.34 59.44 242,905 -0.42(-0.71%)
Jun 16, 2021 60.57 60.90 59.71 59.86 310,886 -0.62(-1.03%)
Jun 15, 2021 60.28 60.88 60.02 60.48 269,133 +0.14(+0.24%)
Jun 14, 2021 61.41 61.62 60.19 60.34 273,638 -0.80(-1.32%)
Jun 11, 2021 60.54 61.17 60.46 61.14 247,266 +0.63(+1.05%)
Jun 10, 2021 61.00 61.02 60.38 60.51 265,696 -0.22(-0.36%)
Jun 09, 2021 59.95 60.92 59.58 60.73 635,605 +0.85(+1.42%)
Jun 08, 2021 59.89 59.99 59.39 59.88 353,695 -0.06(-0.11%)
Jun 07, 2021 60.27 60.34 59.77 59.94 209,438 -0.13(-0.21%)
Jun 04, 2021 60.57 60.75 60.01 60.07 381,375 -0.54(-0.89%)
Jun 03, 2021 60.37 61.00 59.87 60.61 450,499 +0.28(+0.46%)
Jun 02, 2021 59.71 60.96 59.52 60.33 729,171 -0.36(-0.60%)
Jun 01, 2021 59.64 60.83 59.58 60.69 427,395 +1.05(+1.76%)
May 28, 2021 59.70 59.90 59.54 59.64 372,193 +0.07(+0.12%)
May 27, 2021 60.55 60.55 59.57 59.57 334,494 -0.58(-0.96%)
May 26, 2021 60.08 60.72 59.47 60.15 568,291 -0.04(-0.06%)
May 25, 2021 60.02 60.62 58.99 60.19 825,322 +0.05(+0.07%)
May 24, 2021 59.91 60.62 59.23 60.14 1,915,381 +0.28(+0.47%)
May 21, 2021 60.69 61.43 59.54 59.86 1,377,491 -0.65(-1.08%)
May 20, 2021 60.55 61.59 60.44 60.51 1,045,735 +0.43(+0.72%)
May 19, 2021 61.03 61.21 59.54 60.08 550,897 -1.14(-1.86%)
May 18, 2021 61.74 62.29 61.18 61.22 516,115 -1.02(-1.64%)
May 17, 2021 62.90 62.96 61.58 62.24 329,740 -0.89(-1.40%)
May 14, 2021 64.52 64.55 63.00 63.12 426,140 -1.17(-1.82%)
May 13, 2021 61.54 64.88 61.47 64.29 695,511 +2.56(+4.15%)
May 12, 2021 63.41 64.08 61.49 61.73 277,010 -1.62(-2.56%)
May 11, 2021 64.21 64.57 63.03 63.35 393,574 -1.08(-1.67%)
May 10, 2021 63.63 65.03 63.63 64.43 388,393 +1.37(+2.17%)
May 07, 2021 62.06 63.76 62.06 63.06 503,458 +0.17(+0.27%)
May 06, 2021 62.46 63.23 62.11 62.89 463,832 +0.76(+1.23%)
May 05, 2021 62.70 62.98 61.94 62.12 542,891 -0.83(-1.32%)
May 04, 2021 63.41 63.90 62.61 62.96 290,925 -0.58(-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.