Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 61.33 62.08 61.10 62.04 709,800 +0.45(+0.73%)
Oct 28, 2021 61.86 62.15 61.46 61.60 325,940 +0.13(+0.22%)
Oct 27, 2021 62.15 62.46 61.01 61.46 587,640 -0.50(-0.81%)
Oct 26, 2021 62.13 61.96 320,521 -0.23(-0.37%)
Oct 25, 2021 61.78 63.09 61.21 62.20 721,108 +0.22(+0.35%)
Oct 22, 2021 61.18 62.04 60.65 61.98 405,433 +0.80(+1.30%)
Oct 21, 2021 60.34 61.59 60.25 61.18 718,904 +0.84(+1.40%)
Oct 20, 2021 61.66 61.69 59.49 60.34 619,928 -0.86(-1.41%)
Oct 19, 2021 62.02 62.24 60.28 61.20 770,048 -0.82(-1.31%)
Oct 18, 2021 61.82 62.62 61.20 62.02 1,240,249 +0.40(+0.65%)
Oct 15, 2021 62.26 62.27 61.01 61.61 1,547,884 -0.65(-1.04%)
Oct 14, 2021 58.62 64.51 58.17 62.26 2,841,218 +4.09(+7.04%)
Oct 13, 2021 56.52 58.27 56.40 58.17 708,100 +1.33(+2.35%)
Oct 12, 2021 57.50 57.83 56.50 56.83 489,399 -0.67(-1.17%)
Oct 11, 2021 57.79 58.27 57.42 57.50 587,284 -0.14(-0.25%)
Oct 08, 2021 59.08 59.46 57.56 57.65 451,367 -1.58(-2.66%)
Oct 07, 2021 61.37 61.37 58.97 59.22 1,002,505 -1.70(-2.79%)
Oct 06, 2021 61.78 61.82 60.06 60.92 1,029,397 -2.17(-3.44%)
Oct 05, 2021 59.62 64.48 58.78 63.09 2,733,938 +3.90(+6.58%)
Oct 04, 2021 60.73 60.88 56.07 59.20 1,338,179 -1.50(-2.47%)
Oct 01, 2021 60.49 61.12 60.04 60.69 391,783 +0.77(+1.29%)
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%)
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.