Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 64.77 65.98 64.59 65.83 251,370 +0.97(+1.49%)
Sep 27, 2018 64.10 65.16 64.10 64.87 216,115 +0.89(+1.39%)
Sep 26, 2018 65.01 65.35 63.88 63.98 170,326 -1.03(-1.59%)
Sep 25, 2018 65.55 65.80 64.83 65.01 194,352 -0.41(-0.62%)
Sep 24, 2018 66.01 66.01 64.95 65.42 151,265 -0.72(-1.10%)
Sep 21, 2018 66.24 66.69 66.02 66.14 498,299 -0.27(-0.40%)
Sep 20, 2018 65.76 66.43 65.33 66.41 143,822 +0.90(+1.37%)
Sep 19, 2018 68.00 68.00 65.22 65.51 221,911 -2.52(-3.71%)
Sep 18, 2018 68.53 68.68 68.01 68.03 199,564 -0.42(-0.62%)
Sep 17, 2018 68.52 68.81 68.10 68.46 158,016 +0.04(+0.06%)
Sep 14, 2018 68.51 68.97 68.05 68.42 211,276 -0.55(-0.80%)
Sep 13, 2018 68.49 69.02 67.51 68.97 216,535 +0.53(+0.78%)
Sep 12, 2018 69.01 69.31 68.43 68.43 213,166 -0.64(-0.93%)
Sep 11, 2018 68.08 69.22 68.08 69.08 222,410 +0.69(+1.01%)
Sep 10, 2018 67.10 69.04 66.93 68.38 435,560 +1.43(+2.14%)
Sep 07, 2018 66.58 67.24 66.58 66.95 235,044 -0.23(-0.35%)
Sep 06, 2018 66.38 67.31 66.36 67.18 193,911 +0.92(+1.40%)
Sep 05, 2018 65.27 66.29 65.27 66.26 163,208 +1.05(+1.61%)
Sep 04, 2018 64.65 65.52 64.65 65.21 257,474 +0.80(+1.24%)
Aug 31, 2018 64.41 64.41 64.41 0 +0.35(+0.55%)
Aug 30, 2018 64.49 64.64 63.89 64.06 280,514 -0.27(-0.41%)
Aug 29, 2018 64.05 64.79 63.49 64.33 491,382 +0.47(+0.74%)
Aug 28, 2018 64.36 64.57 63.70 63.85 278,152 -0.43(-0.67%)
Aug 27, 2018 65.33 65.47 64.16 64.29 376,123 -1.05(-1.61%)
Aug 24, 2018 65.23 65.51 64.78 65.33 145,372 +0.17(+0.27%)
Aug 23, 2018 65.78 65.78 65.03 65.16 102,770 -0.56(-0.85%)
Aug 22, 2018 66.79 66.79 65.30 65.72 135,616 -0.71(-1.07%)
Aug 21, 2018 66.63 66.83 66.06 66.43 225,976 -0.17(-0.25%)
Aug 20, 2018 67.52 67.82 66.58 66.59 123,244 -0.81(-1.20%)
Aug 17, 2018 67.52 68.03 67.13 67.40 154,975 -0.36(-0.53%)
Aug 16, 2018 66.63 67.82 66.53 67.76 141,035 +1.08(+1.62%)
Aug 15, 2018 66.33 67.18 65.54 66.68 194,274 +0.68(+1.04%)
Aug 14, 2018 65.46 66.81 65.43 65.99 173,126 +1.07(+1.64%)
Aug 13, 2018 65.27 65.27 64.47 64.93 151,663 -0.38(-0.58%)
Aug 10, 2018 65.38 66.25 65.24 65.31 158,426 +0.12(+0.19%)
Aug 09, 2018 64.80 65.38 64.80 65.18 111,695 +0.22(+0.33%)
Aug 08, 2018 64.85 65.58 62.20 64.97 197,050 +0.18(+0.28%)
Aug 07, 2018 65.11 65.84 64.36 64.79 170,080 -0.21(-0.32%)
Aug 06, 2018 64.58 65.20 63.78 64.99 97,034 +0.50(+0.78%)
Aug 03, 2018 65.34 66.04 64.42 64.49 122,535 -1.03(-1.58%)
Aug 02, 2018 64.00 65.77 63.68 65.52 256,480 +1.15(+1.79%)
Aug 01, 2018 64.23 64.56 63.79 64.37 227,722 -0.34(-0.52%)
Jul 31, 2018 63.46 64.87 63.09 64.71 193,587 +1.41(+2.22%)
Jul 30, 2018 62.59 63.64 61.88 63.30 471,827 -0.80(-1.25%)
Jul 27, 2018 65.01 65.22 63.94 64.11 134,620 -0.84(-1.30%)
Jul 26, 2018 64.92 65.60 64.59 64.95 128,199 +0.22(+0.35%)
Jul 25, 2018 64.66 65.66 64.56 64.73 290,331 -0.11(-0.17%)
Jul 24, 2018 64.65 64.98 63.99 64.84 209,908 +0.17(+0.26%)
Jul 23, 2018 65.09 65.41 64.39 64.67 147,344 -0.47(-0.72%)
Jul 20, 2018 65.31 65.31 64.35 65.14 143,725 -0.31(-0.47%)
Jul 19, 2018 64.38 65.50 64.08 65.45 122,711 +1.29(+2.01%)
Jul 18, 2018 64.20 64.21 63.42 64.16 156,959 +0.00(+0.00%)
Jul 17, 2018 65.14 65.14 64.08 64.16 193,221 -0.84(-1.29%)
Jul 16, 2018 65.97 65.97 64.79 64.99 178,003 -0.98(-1.48%)
Jul 13, 2018 66.28 66.76 65.91 65.97 269,481 -0.30(-0.45%)
Jul 12, 2018 66.03 66.40 65.57 66.27 281,745 +0.24(+0.36%)
Jul 11, 2018 65.46 66.37 65.27 66.03 194,932 +0.44(+0.67%)
Jul 10, 2018 64.36 65.72 63.87 65.59 193,727 +1.23(+1.92%)
Jul 09, 2018 66.13 66.13 64.15 64.36 409,401 -1.84(-2.78%)
Jul 06, 2018 65.46 66.47 65.26 66.19 452,237 +0.92(+1.41%)
Jul 05, 2018 64.55 65.29 64.40 65.27 598,479 +0.61(+0.95%)
Jul 03, 2018 64.66 64.66 64.66 0 +1.07(+1.68%)
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.