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 (%)
Sep 30, 2021 61.25 61.26 59.77 59.92 431,730 -0.94(-1.55%)
Sep 29, 2021 59.83 60.89 59.38 60.86 336,655 +1.10(+1.84%)
Sep 28, 2021 60.57 60.70 59.27 59.76 382,511 -0.81(-1.33%)
Sep 27, 2021 60.34 61.91 60.34 60.57 355,611 +0.15(+0.25%)
Sep 24, 2021 60.58 61.01 60.20 60.41 373,772 -0.11(-0.18%)
Sep 23, 2021 60.49 61.20 60.17 60.52 382,773 +0.18(+0.30%)
Sep 22, 2021 60.29 60.89 60.06 60.34 372,359 +0.65(+1.08%)
Sep 21, 2021 60.01 60.89 59.62 59.70 413,534 -0.28(-0.46%)
Sep 20, 2021 60.75 60.98 59.04 59.98 897,169 -0.97(-1.59%)
Sep 17, 2021 61.78 61.89 60.80 60.94 1,213,158 -0.67(-1.09%)
Sep 16, 2021 61.90 62.00 61.00 61.61 298,319 -0.22(-0.36%)
Sep 15, 2021 62.00 62.39 61.71 61.84 351,727 -0.34(-0.55%)
Sep 14, 2021 62.48 62.48 61.64 62.18 567,935 +0.05(+0.09%)
Sep 13, 2021 62.28 62.81 61.47 62.13 492,547 +0.57(+0.93%)
Sep 10, 2021 63.18 63.18 61.50 61.55 442,704 -1.57(-2.48%)
Sep 09, 2021 64.40 64.40 62.80 63.12 501,312 -1.18(-1.84%)
Sep 08, 2021 63.16 64.67 63.16 64.30 508,665 +1.08(+1.70%)
Sep 07, 2021 64.11 64.35 62.85 63.23 449,516 -0.93(-1.45%)
Sep 03, 2021 64.17 64.45 63.60 64.16 402,922 -0.28(-0.43%)
Sep 02, 2021 64.26 64.61 63.98 64.44 412,583 +0.19(+0.29%)
Sep 01, 2021 63.18 64.29 62.73 64.25 405,474 +1.25(+1.99%)
Aug 31, 2021 62.59 63.18 62.33 62.99 566,648 +0.24(+0.39%)
Aug 30, 2021 62.18 62.80 61.69 62.75 504,217 +0.75(+1.21%)
Aug 27, 2021 61.18 62.02 61.01 62.00 500,215 +0.93(+1.53%)
Aug 26, 2021 61.82 62.45 60.74 61.07 489,876 -0.90(-1.45%)
Aug 25, 2021 62.19 62.27 61.82 61.96 542,306 -0.05(-0.09%)
Aug 24, 2021 63.40 63.40 61.81 62.02 762,791 -1.38(-2.18%)
Aug 23, 2021 64.82 64.87 63.33 63.40 550,070 -1.23(-1.90%)
Aug 20, 2021 64.06 64.87 63.90 64.62 506,484 +0.25(+0.39%)
Aug 19, 2021 64.18 65.08 64.04 64.37 378,253 +0.31(+0.49%)
Aug 18, 2021 65.15 65.15 63.94 64.06 322,881 -1.01(-1.56%)
Aug 17, 2021 64.37 65.15 64.28 65.07 325,463 +0.41(+0.64%)
Aug 16, 2021 64.06 64.88 63.70 64.66 324,152 +0.62(+0.97%)
Aug 13, 2021 63.44 64.23 63.07 64.04 249,060 +0.45(+0.71%)
Aug 12, 2021 64.01 64.06 63.37 63.59 268,953 -0.23(-0.36%)
Aug 11, 2021 63.05 63.87 62.53 63.82 367,802 +1.05(+1.67%)
Aug 10, 2021 62.92 62.98 61.92 62.77 350,649 -0.44(-0.69%)
Aug 09, 2021 63.97 63.97 62.97 63.21 420,314 -0.85(-1.33%)
Aug 06, 2021 64.40 64.91 63.88 64.06 352,853 +0.06(+0.10%)
Aug 05, 2021 64.03 64.40 63.49 64.00 364,231 +0.04(+0.07%)
Aug 04, 2021 64.20 64.75 63.09 63.95 721,049 -0.84(-1.29%)
Aug 03, 2021 62.96 64.83 62.71 64.79 478,791 +1.67(+2.65%)
Aug 02, 2021 62.53 63.22 62.40 63.12 298,332 +0.99(+1.59%)
Jul 30, 2021 62.80 63.26 61.90 62.13 326,417 -0.53(-0.85%)
Jul 29, 2021 62.79 62.80 61.76 62.67 296,415 +0.09(+0.14%)
Jul 28, 2021 63.02 63.20 62.19 62.58 386,444 -0.66(-1.04%)
Jul 27, 2021 62.40 63.40 61.88 63.23 303,824 +0.81(+1.30%)
Jul 26, 2021 62.75 63.27 62.28 62.43 262,998 -0.41(-0.65%)
Jul 23, 2021 61.90 62.85 61.41 62.84 213,931 +1.16(+1.89%)
Jul 22, 2021 62.32 63.23 61.48 61.67 320,472 -0.90(-1.43%)
Jul 21, 2021 63.38 63.43 62.47 62.57 397,462 -0.51(-0.80%)
Jul 20, 2021 61.55 63.53 61.55 63.07 721,776 +1.39(+2.26%)
Jul 19, 2021 62.98 63.05 60.79 61.68 867,077 -1.47(-2.32%)
Jul 16, 2021 62.91 63.88 62.68 63.15 701,606 +0.40(+0.64%)
Jul 15, 2021 61.83 62.91 61.33 62.75 560,205 +0.93(+1.51%)
Jul 14, 2021 61.32 61.83 60.86 61.81 391,544 +0.73(+1.19%)
Jul 13, 2021 61.20 62.00 60.68 61.08 770,748 -0.43(-0.69%)
Jul 12, 2021 60.91 61.59 60.38 61.51 422,683 +0.69(+1.14%)
Jul 09, 2021 60.26 60.92 60.11 60.82 446,890 +1.07(+1.78%)
Jul 08, 2021 59.69 60.56 59.30 59.75 609,382 -0.31(-0.52%)
Jul 07, 2021 58.43 60.19 58.17 60.06 497,450 +1.39(+2.36%)
Jul 06, 2021 59.36 59.40 57.42 58.68 366,565 -0.82(-1.37%)
Jul 02, 2021 59.23 59.56 58.85 59.49 393,399 +0.06(+0.10%)
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.