Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 61.77 62.96 61.50 62.48 309,413 +1.05(+1.71%)
Apr 30, 2021 61.19 61.85 61.16 61.43 391,906 -0.11(-0.17%)
Apr 29, 2021 61.22 62.05 61.12 61.53 285,542 +0.49(+0.81%)
Apr 28, 2021 61.30 61.56 60.73 61.04 326,212 +0.04(+0.06%)
Apr 27, 2021 62.46 62.55 60.92 61.01 363,785 -1.46(-2.34%)
Apr 26, 2021 63.65 63.67 62.46 62.47 380,365 -0.91(-1.43%)
Apr 23, 2021 63.65 64.04 63.16 63.38 213,261 +0.01(+0.01%)
Apr 22, 2021 64.27 64.27 63.05 63.37 268,262 -0.92(-1.43%)
Apr 21, 2021 64.20 64.54 63.53 64.28 259,585 +0.05(+0.08%)
Apr 20, 2021 63.32 64.79 63.01 64.23 409,193 +0.91(+1.43%)
Apr 19, 2021 63.74 64.17 63.05 63.32 376,402 -0.45(-0.70%)
Apr 16, 2021 64.03 64.13 62.99 63.77 261,611 +0.05(+0.08%)
Apr 15, 2021 62.33 63.90 61.95 63.72 342,803 +1.47(+2.36%)
Apr 14, 2021 61.64 62.33 61.57 62.25 267,182 +0.78(+1.28%)
Apr 13, 2021 61.52 61.87 61.04 61.46 238,537 -0.07(-0.11%)
Apr 12, 2021 61.31 61.65 61.11 61.53 325,044 +0.56(+0.92%)
Apr 09, 2021 60.96 61.50 60.77 60.97 252,758 -0.15(-0.25%)
Apr 08, 2021 61.28 61.28 60.49 61.12 379,459 -0.15(-0.24%)
Apr 07, 2021 60.86 61.40 60.86 61.27 227,035 +0.51(+0.84%)
Apr 06, 2021 60.38 60.83 60.06 60.76 319,858 +0.19(+0.32%)
Apr 05, 2021 60.36 61.13 59.74 60.57 382,326 +0.44(+0.73%)
Apr 01, 2021 60.33 60.71 59.57 60.12 319,268 -0.41(-0.68%)
Mar 31, 2021 60.60 60.86 60.02 60.54 426,685 -0.34(-0.56%)
Mar 30, 2021 60.86 61.01 60.15 60.88 336,522 -0.20(-0.33%)
Mar 29, 2021 59.02 61.79 59.02 61.09 515,559 +1.82(+3.08%)
Mar 26, 2021 60.60 60.60 58.71 59.26 843,967 -1.10(-1.82%)
Mar 25, 2021 60.66 61.08 59.68 60.36 437,848 -0.04(-0.07%)
Mar 24, 2021 59.46 61.36 59.45 60.41 433,353 +1.18(+1.99%)
Mar 23, 2021 57.97 59.85 57.87 59.23 609,050 +0.63(+1.08%)
Mar 22, 2021 59.57 59.73 57.46 58.59 572,503 -1.15(-1.92%)
Mar 19, 2021 59.23 60.98 58.38 59.74 3,385,290 +0.60(+1.01%)
Mar 18, 2021 58.36 59.46 57.72 59.14 961,107 +0.93(+1.59%)
Mar 17, 2021 59.12 59.26 57.82 58.21 922,721 -1.05(-1.77%)
Mar 16, 2021 58.39 60.29 58.06 59.26 1,875,225 +0.87(+1.49%)
Mar 15, 2021 57.68 58.57 57.58 58.39 1,345,852 +0.83(+1.44%)
Mar 12, 2021 58.26 58.52 56.55 57.56 2,188,005 -0.16(-0.27%)
Mar 11, 2021 59.29 59.39 57.53 57.72 1,089,817 -2.15(-3.59%)
Mar 10, 2021 60.19 61.45 59.68 59.87 1,062,520 -0.65(-1.08%)
Mar 09, 2021 62.00 62.86 60.52 60.52 549,606 -2.11(-3.36%)
Mar 08, 2021 61.47 62.86 60.25 62.63 405,264 +1.59(+2.60%)
Mar 05, 2021 57.93 61.22 57.91 61.04 539,794 +3.62(+6.31%)
Mar 04, 2021 56.44 58.51 56.44 57.42 382,362 +1.27(+2.26%)
Mar 03, 2021 55.87 56.86 54.85 56.15 490,199 +0.31(+0.55%)
Mar 02, 2021 56.12 56.30 54.42 55.84 827,572 -0.23(-0.41%)
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.