Skip to main content

Southwest Gas Corp (NY: SWX )

73.85 +0.44 (+0.60%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.70 58.90 58.55 58.65 378,498 +0.07(+0.12%)
May 27, 2021 59.54 59.54 58.58 58.58 340,160 -0.57(-0.96%)
May 26, 2021 59.08 59.71 58.48 59.15 577,917 -0.04(-0.06%)
May 25, 2021 59.02 59.61 58.01 59.18 839,303 +0.04(+0.08%)
May 24, 2021 58.92 59.61 58.24 59.14 1,947,826 +0.28(+0.47%)
May 21, 2021 59.68 60.40 58.54 58.86 1,400,824 -0.64(-1.08%)
May 20, 2021 59.54 60.56 59.43 59.50 1,063,449 +0.43(+0.72%)
May 19, 2021 60.01 60.19 58.55 59.08 560,229 -1.12(-1.86%)
May 18, 2021 60.71 61.25 60.16 60.20 524,857 -1.00(-1.64%)
May 17, 2021 61.85 61.91 60.55 61.20 335,325 -0.87(-1.40%)
May 14, 2021 63.45 63.47 61.96 62.07 433,358 -1.15(-1.82%)
May 13, 2021 60.52 63.80 60.45 63.22 707,292 +2.52(+4.15%)
May 12, 2021 62.36 63.01 60.46 60.70 281,702 -1.59(-2.56%)
May 11, 2021 63.14 63.49 61.98 62.30 400,241 -1.06(-1.67%)
May 10, 2021 62.57 63.94 62.57 63.35 394,972 +1.35(+2.17%)
May 07, 2021 61.03 62.70 61.03 62.01 511,986 +0.17(+0.27%)
May 06, 2021 61.42 62.17 61.07 61.84 471,688 +0.75(+1.23%)
May 05, 2021 61.65 61.93 60.90 61.09 552,087 -0.82(-1.32%)
May 04, 2021 62.35 62.83 61.56 61.91 295,853 -0.57(-0.92%)
May 03, 2021 61.78 62.97 61.50 62.48 309,392 +1.05(+1.71%)
Apr 30, 2021 61.19 61.86 61.16 61.43 391,880 -0.11(-0.17%)
Apr 29, 2021 61.22 62.06 61.12 61.54 285,523 +0.49(+0.81%)
Apr 28, 2021 61.30 61.56 60.74 61.05 326,190 +0.04(+0.06%)
Apr 27, 2021 62.46 62.56 60.92 61.01 363,761 -1.46(-2.34%)
Apr 26, 2021 63.65 63.67 62.46 62.47 380,339 -0.91(-1.43%)
Apr 23, 2021 63.65 64.04 63.16 63.38 213,247 +0.01(+0.01%)
Apr 22, 2021 64.28 64.28 63.05 63.37 268,244 -0.92(-1.43%)
Apr 21, 2021 64.21 64.54 63.54 64.29 259,568 +0.05(+0.08%)
Apr 20, 2021 63.33 64.80 63.01 64.23 409,166 +0.91(+1.43%)
Apr 19, 2021 63.74 64.17 63.05 63.33 376,376 -0.45(-0.70%)
Apr 16, 2021 64.03 64.14 62.99 63.78 261,594 +0.05(+0.08%)
Apr 15, 2021 62.33 63.91 61.95 63.72 342,780 +1.47(+2.36%)
Apr 14, 2021 61.64 62.33 61.57 62.25 267,164 +0.78(+1.28%)
Apr 13, 2021 61.52 61.87 61.05 61.47 238,521 -0.07(-0.11%)
Apr 12, 2021 61.31 61.65 61.12 61.54 325,022 +0.56(+0.92%)
Apr 09, 2021 60.97 61.50 60.77 60.97 252,741 -0.15(-0.25%)
Apr 08, 2021 61.28 61.28 60.49 61.12 379,434 -0.15(-0.24%)
Apr 07, 2021 60.87 61.41 60.87 61.27 227,020 +0.51(+0.84%)
Apr 06, 2021 60.38 60.83 60.07 60.76 319,837 +0.19(+0.32%)
Apr 05, 2021 60.37 61.14 59.74 60.57 382,300 +0.44(+0.73%)
Apr 01, 2021 60.33 60.71 59.57 60.13 319,247 -0.41(-0.68%)
Mar 31, 2021 60.60 60.86 60.02 60.54 426,657 -0.34(-0.56%)
Mar 30, 2021 60.86 61.02 60.16 60.89 336,499 -0.20(-0.33%)
Mar 29, 2021 59.03 61.79 59.03 61.09 515,524 +1.82(+3.08%)
Mar 26, 2021 60.60 60.60 58.72 59.27 843,910 -1.10(-1.82%)
Mar 25, 2021 60.67 61.08 59.68 60.37 437,819 -0.04(-0.07%)
Mar 24, 2021 59.46 61.36 59.45 60.41 433,324 +1.18(+1.99%)
Mar 23, 2021 57.97 59.86 57.87 59.23 609,009 +0.63(+1.08%)
Mar 22, 2021 59.57 59.73 57.47 58.60 572,464 -1.15(-1.92%)
Mar 19, 2021 59.23 60.98 58.38 59.74 3,385,062 +0.60(+1.01%)
Mar 18, 2021 58.37 59.47 57.72 59.14 961,042 +0.93(+1.59%)
Mar 17, 2021 59.12 59.27 57.82 58.22 922,659 -1.05(-1.77%)
Mar 16, 2021 58.39 60.30 58.07 59.27 1,875,099 +0.87(+1.49%)
Mar 15, 2021 57.69 58.58 57.58 58.39 1,345,761 +0.83(+1.44%)
Mar 12, 2021 58.26 58.52 56.55 57.56 2,187,858 -0.16(-0.27%)
Mar 11, 2021 59.29 59.40 57.53 57.72 1,089,744 -2.15(-3.59%)
Mar 10, 2021 60.19 61.45 59.68 59.87 1,062,449 -0.65(-1.08%)
Mar 09, 2021 62.01 62.86 60.53 60.53 549,569 -2.11(-3.36%)
Mar 08, 2021 61.48 62.87 60.25 62.63 405,237 +1.59(+2.60%)
Mar 05, 2021 57.93 61.22 57.92 61.05 539,757 +3.62(+6.31%)
Mar 04, 2021 56.45 58.52 56.45 57.42 382,337 +1.27(+2.26%)
Mar 03, 2021 55.87 56.87 54.85 56.15 490,166 +0.31(+0.55%)
Mar 02, 2021 56.12 56.31 54.43 55.85 827,517 -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.