Skip to main content

Southwest Gas Corp (NY: SWX )

74.24 +0.83 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.24 61.25 59.77 59.92 431,759 -0.94(-1.55%)
Sep 29, 2021 59.83 60.89 59.38 60.86 336,677 +1.10(+1.84%)
Sep 28, 2021 60.56 60.69 59.26 59.76 382,537 -0.81(-1.33%)
Sep 27, 2021 60.34 61.91 60.34 60.56 355,635 +0.15(+0.25%)
Sep 24, 2021 60.58 61.01 60.20 60.41 373,797 -0.11(-0.18%)
Sep 23, 2021 60.49 61.20 60.17 60.52 382,799 +0.18(+0.30%)
Sep 22, 2021 60.28 60.88 60.06 60.34 372,384 +0.64(+1.08%)
Sep 21, 2021 60.01 60.89 59.61 59.69 413,562 -0.28(-0.46%)
Sep 20, 2021 60.75 60.98 59.04 59.97 897,229 -0.97(-1.59%)
Sep 17, 2021 61.77 61.89 60.80 60.94 1,213,239 -0.67(-1.09%)
Sep 16, 2021 61.90 61.99 61.00 61.61 298,339 -0.22(-0.36%)
Sep 15, 2021 62.00 62.39 61.71 61.83 351,751 -0.34(-0.55%)
Sep 14, 2021 62.48 62.48 61.64 62.17 567,973 +0.05(+0.09%)
Sep 13, 2021 62.27 62.80 61.47 62.12 492,580 +0.57(+0.93%)
Sep 10, 2021 63.18 63.18 61.49 61.55 442,734 -1.57(-2.48%)
Sep 09, 2021 64.40 64.40 62.79 63.12 501,346 -1.18(-1.84%)
Sep 08, 2021 63.16 64.67 63.16 64.30 508,699 +1.08(+1.70%)
Sep 07, 2021 64.10 64.35 62.85 63.22 449,546 -0.93(-1.45%)
Sep 03, 2021 64.16 64.44 63.60 64.15 402,949 -0.28(-0.43%)
Sep 02, 2021 64.25 64.60 63.98 64.43 412,611 +0.19(+0.29%)
Sep 01, 2021 63.18 64.29 62.73 64.24 405,501 +1.25(+1.99%)
Aug 31, 2021 62.59 63.18 62.33 62.99 566,686 +0.24(+0.39%)
Aug 30, 2021 62.17 62.79 61.68 62.75 504,251 +0.75(+1.21%)
Aug 27, 2021 61.18 62.01 61.01 62.00 500,248 +0.93(+1.53%)
Aug 26, 2021 61.82 62.44 60.73 61.06 489,909 -0.90(-1.45%)
Aug 25, 2021 62.18 62.26 61.82 61.96 542,343 -0.05(-0.09%)
Aug 24, 2021 63.39 63.39 61.81 62.01 762,842 -1.38(-2.18%)
Aug 23, 2021 64.82 64.86 63.33 63.39 550,107 -1.23(-1.90%)
Aug 20, 2021 64.06 64.86 63.90 64.62 506,518 +0.25(+0.39%)
Aug 19, 2021 64.17 65.08 64.04 64.37 378,278 +0.31(+0.49%)
Aug 18, 2021 65.15 65.15 63.94 64.06 322,902 -1.01(-1.56%)
Aug 17, 2021 64.37 65.15 64.27 65.07 325,485 +0.41(+0.64%)
Aug 16, 2021 64.06 64.87 63.69 64.66 324,174 +0.62(+0.97%)
Aug 13, 2021 63.44 64.23 63.06 64.04 249,076 +0.45(+0.71%)
Aug 12, 2021 64.00 64.06 63.36 63.59 268,971 -0.23(-0.36%)
Aug 11, 2021 63.04 63.87 62.53 63.82 367,827 +1.05(+1.67%)
Aug 10, 2021 62.92 62.97 61.92 62.77 350,672 -0.44(-0.69%)
Aug 09, 2021 63.97 63.97 62.96 63.20 420,342 -0.85(-1.33%)
Aug 06, 2021 64.39 64.90 63.88 64.06 352,877 +0.06(+0.10%)
Aug 05, 2021 64.03 64.39 63.49 63.99 364,255 +0.04(+0.07%)
Aug 04, 2021 64.20 64.74 63.09 63.95 721,097 -0.84(-1.29%)
Aug 03, 2021 62.96 64.82 62.71 64.79 478,823 +1.67(+2.65%)
Aug 02, 2021 62.53 63.21 62.40 63.12 298,353 +0.99(+1.59%)
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%)
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.