Skip to main content

Southwest Gas Corp (NY: SWX )

74.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.70 59.90 59.54 59.64 372,193 +0.07(+0.12%)
May 27, 2021 60.55 60.55 59.57 59.57 334,494 -0.58(-0.96%)
May 26, 2021 60.08 60.72 59.47 60.15 568,291 -0.04(-0.06%)
May 25, 2021 60.02 60.62 58.99 60.19 825,322 +0.05(+0.07%)
May 24, 2021 59.91 60.62 59.23 60.14 1,915,381 +0.28(+0.47%)
May 21, 2021 60.69 61.43 59.54 59.86 1,377,491 -0.65(-1.08%)
May 20, 2021 60.55 61.59 60.44 60.51 1,045,735 +0.43(+0.72%)
May 19, 2021 61.03 61.21 59.54 60.08 550,897 -1.14(-1.86%)
May 18, 2021 61.74 62.29 61.18 61.22 516,115 -1.02(-1.64%)
May 17, 2021 62.90 62.96 61.58 62.24 329,740 -0.89(-1.40%)
May 14, 2021 64.52 64.55 63.00 63.12 426,140 -1.17(-1.82%)
May 13, 2021 61.54 64.88 61.47 64.29 695,511 +2.56(+4.15%)
May 12, 2021 63.41 64.08 61.49 61.73 277,010 -1.62(-2.56%)
May 11, 2021 64.21 64.57 63.03 63.35 393,574 -1.08(-1.67%)
May 10, 2021 63.63 65.03 63.63 64.43 388,393 +1.37(+2.17%)
May 07, 2021 62.06 63.76 62.06 63.06 503,458 +0.17(+0.27%)
May 06, 2021 62.46 63.23 62.11 62.89 463,832 +0.76(+1.23%)
May 05, 2021 62.70 62.98 61.94 62.12 542,891 -0.83(-1.32%)
May 04, 2021 63.41 63.90 62.61 62.96 290,925 -0.58(-0.92%)
May 03, 2021 62.82 64.03 62.55 63.54 304,239 +1.07(+1.71%)
Apr 30, 2021 62.23 62.90 62.20 62.47 385,353 -0.11(-0.17%)
Apr 29, 2021 62.26 63.11 62.16 62.58 280,767 +0.50(+0.81%)
Apr 28, 2021 62.34 62.61 61.77 62.08 320,757 +0.04(+0.06%)
Apr 27, 2021 63.52 63.62 61.95 62.04 357,702 -1.49(-2.34%)
Apr 26, 2021 64.73 64.75 63.52 63.53 374,004 -0.92(-1.43%)
Apr 23, 2021 64.73 65.13 64.23 64.45 209,695 +0.01(+0.01%)
Apr 22, 2021 65.37 65.37 64.12 64.44 263,776 -0.93(-1.43%)
Apr 21, 2021 65.30 65.64 64.61 65.38 255,244 +0.05(+0.08%)
Apr 20, 2021 64.40 65.90 64.08 65.32 402,350 +0.92(+1.43%)
Apr 19, 2021 64.82 65.26 64.12 64.40 370,107 -0.46(-0.70%)
Apr 16, 2021 65.12 65.22 64.06 64.86 257,236 +0.05(+0.08%)
Apr 15, 2021 63.39 64.99 63.00 64.80 337,070 +1.50(+2.36%)
Apr 14, 2021 62.69 63.39 62.62 63.31 262,714 +0.80(+1.28%)
Apr 13, 2021 62.56 62.92 62.08 62.51 234,548 -0.07(-0.11%)
Apr 12, 2021 62.35 62.70 62.15 62.58 319,608 +0.57(+0.92%)
Apr 09, 2021 62.00 62.55 61.80 62.01 248,532 -0.15(-0.25%)
Apr 08, 2021 62.32 62.32 61.52 62.16 373,113 -0.15(-0.24%)
Apr 07, 2021 61.90 62.45 61.90 62.31 223,239 +0.52(+0.84%)
Apr 06, 2021 61.41 61.86 61.08 61.79 314,509 +0.20(+0.32%)
Apr 05, 2021 61.39 62.17 60.75 61.60 375,932 +0.45(+0.73%)
Apr 01, 2021 61.35 61.74 60.58 61.15 313,929 -0.42(-0.68%)
Mar 31, 2021 61.63 61.89 61.04 61.57 419,550 -0.35(-0.56%)
Mar 30, 2021 61.89 62.05 61.17 61.92 330,894 -0.21(-0.33%)
Mar 29, 2021 60.03 62.84 60.03 62.12 506,937 +1.85(+3.08%)
Mar 26, 2021 61.63 61.63 59.71 60.27 829,853 -1.12(-1.82%)
Mar 25, 2021 61.69 62.12 60.69 61.39 430,526 -0.04(-0.07%)
Mar 24, 2021 60.47 62.40 60.46 61.43 426,106 +1.20(+1.99%)
Mar 23, 2021 58.95 60.87 58.85 60.23 598,865 +0.65(+1.08%)
Mar 22, 2021 60.58 60.74 58.44 59.59 562,929 -1.16(-1.92%)
Mar 19, 2021 60.23 62.02 59.37 60.75 3,328,678 +0.61(+1.01%)
Mar 18, 2021 59.36 60.48 58.70 60.14 945,034 +0.94(+1.59%)
Mar 17, 2021 60.13 60.27 58.80 59.20 907,290 -1.07(-1.77%)
Mar 16, 2021 59.38 61.32 59.05 60.27 1,843,865 +0.89(+1.49%)
Mar 15, 2021 58.67 59.57 58.56 59.38 1,323,345 +0.84(+1.44%)
Mar 12, 2021 59.25 59.52 57.51 58.54 2,151,415 -0.16(-0.27%)
Mar 11, 2021 60.30 60.40 58.50 58.70 1,071,592 -2.19(-3.59%)
Mar 10, 2021 61.21 62.50 60.69 60.89 1,044,752 -0.66(-1.08%)
Mar 09, 2021 63.06 63.92 61.55 61.55 540,414 -2.14(-3.36%)
Mar 08, 2021 62.52 63.93 61.27 63.69 398,487 +1.61(+2.60%)
Mar 05, 2021 58.92 62.26 58.90 62.08 530,767 +3.68(+6.31%)
Mar 04, 2021 57.40 59.51 57.40 58.40 375,968 +1.29(+2.26%)
Mar 03, 2021 56.82 57.83 55.78 57.11 482,001 +0.31(+0.55%)
Mar 02, 2021 57.07 57.26 55.35 56.79 813,733 -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.