Southwest Gas Corp (NY: SWX )

71.90 USD +1.53 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 59.47 60.26 58.78 59.96 743,400 -0.37(-0.61%)
Jan 28, 2021 60.75 61.29 60.25 60.33 380,756 -0.09(-0.15%)
Jan 27, 2021 60.01 61.03 59.44 60.42 343,661 -0.43(-0.71%)
Jan 26, 2021 60.88 61.19 59.93 60.85 398,622 +0.29(+0.48%)
Jan 25, 2021 58.19 61.07 58.19 60.56 576,626 +1.94(+3.31%)
Jan 22, 2021 57.55 58.70 57.00 58.62 471,700 +1.07(+1.86%)
Jan 21, 2021 58.27 58.27 57.25 57.55 423,307 -0.72(-1.24%)
Jan 20, 2021 58.89 59.23 57.65 58.27 418,297 -0.62(-1.05%)
Jan 19, 2021 60.11 60.83 58.89 58.89 463,744 -1.22(-2.03%)
Jan 15, 2021 59.36 60.18 59.01 60.11 274,600 +0.22(+0.37%)
Jan 14, 2021 59.83 60.65 59.47 59.89 322,643 +0.29(+0.49%)
Jan 13, 2021 59.79 60.00 59.13 59.60 349,071 -0.19(-0.32%)
Jan 12, 2021 58.36 60.07 57.95 59.79 546,711 +1.68(+2.89%)
Jan 11, 2021 58.51 59.31 57.73 58.11 416,954 -0.40(-0.68%)
Jan 08, 2021 59.10 59.53 57.97 58.51 437,600 -0.71(-1.20%)
Jan 07, 2021 60.77 60.77 58.86 59.22 454,963 -1.74(-2.85%)
Jan 06, 2021 59.74 61.28 59.74 60.96 501,769 +2.04(+3.46%)
Jan 05, 2021 59.57 60.11 58.25 58.92 328,379 -0.52(-0.87%)
Jan 04, 2021 61.15 61.17 59.19 59.44 302,790 -1.31(-2.16%)
Dec 31, 2020 60.75 60.75 60.75 220,990 +0.90(+1.50%)
Dec 30, 2020 60.65 60.93 59.65 59.85 220,990 -0.70(-1.16%)
Dec 29, 2020 60.12 60.95 60.05 60.55 210,914 +0.54(+0.90%)
Dec 28, 2020 60.29 61.44 59.81 60.01 251,941 -0.13(-0.22%)
Dec 24, 2020 59.65 60.28 58.87 60.14 217,000 +0.91(+1.54%)
Dec 23, 2020 59.81 60.16 59.01 59.23 297,051 -0.16(-0.27%)
Dec 22, 2020 59.25 59.56 58.50 59.39 278,434 +0.00(+0.00%)
Dec 21, 2020 60.40 60.70 58.03 59.39 411,344 -1.76(-2.88%)
Dec 18, 2020 63.41 63.85 61.04 61.15 1,056,400 -2.12(-3.35%)
Dec 17, 2020 63.65 64.59 63.04 63.27 387,548 -0.31(-0.49%)
Dec 16, 2020 65.00 65.26 63.13 63.58 353,121 -1.38(-2.12%)
Dec 15, 2020 64.28 65.13 63.65 64.96 342,287 +0.99(+1.55%)
Dec 14, 2020 63.77 65.30 63.62 63.97 345,384 +0.92(+1.46%)
Dec 11, 2020 62.09 63.63 62.09 63.05 268,700 +0.18(+0.29%)
Dec 10, 2020 62.75 63.42 60.41 62.87 527,297 -1.38(-2.15%)
Dec 09, 2020 64.96 65.18 64.06 64.25 296,081 -0.41(-0.63%)
Dec 08, 2020 64.65 65.14 64.04 64.66 305,068 -0.59(-0.90%)
Dec 07, 2020 65.30 65.57 64.72 65.25 190,288 +0.12(+0.18%)
Dec 04, 2020 64.93 65.26 64.36 65.13 362,900 +0.55(+0.85%)
Dec 03, 2020 65.49 65.64 64.36 64.58 242,906 -1.54(-2.33%)
Dec 02, 2020 65.34 66.23 64.63 66.12 302,740 +0.84(+1.29%)
Dec 01, 2020 64.92 66.20 64.46 65.28 335,611 +1.03(+1.60%)
Nov 30, 2020 66.00 66.42 64.20 64.25 336,139 -2.34(-3.51%)
Nov 27, 2020 67.87 67.88 65.96 66.59 91,400 -1.45(-2.13%)
Nov 25, 2020 68.74 68.85 67.81 68.04 148,900 -0.99(-1.43%)
Nov 24, 2020 68.37 69.49 68.20 69.03 255,535 +1.64(+2.43%)
Nov 23, 2020 67.67 67.94 67.22 67.39 194,834 +0.12(+0.18%)
Nov 20, 2020 66.90 67.41 66.27 67.27 294,500 -0.15(-0.22%)
Nov 19, 2020 67.43 67.60 65.86 67.42 213,615 -0.18(-0.27%)
Nov 18, 2020 70.02 70.21 67.57 67.60 188,449 -2.22(-3.18%)
Nov 17, 2020 69.68 70.41 69.25 69.82 306,709 -0.62(-0.88%)
Nov 16, 2020 71.78 71.92 69.80 70.44 298,851 +0.07(+0.10%)
Nov 13, 2020 69.48 71.12 69.48 70.37 240,300 +0.71(+1.02%)
Nov 12, 2020 71.92 71.92 69.09 69.66 192,619 -3.09(-4.25%)
Nov 11, 2020 74.63 74.63 72.44 72.75 189,715 -1.99(-2.66%)
Nov 10, 2020 72.00 75.00 71.90 74.74 299,832 +3.74(+5.27%)
Nov 09, 2020 70.41 73.54 70.00 71.00 292,511 +3.67(+5.45%)
Nov 06, 2020 68.56 69.25 66.91 67.33 163,500 -0.79(-1.16%)
Nov 05, 2020 67.40 68.88 66.96 68.12 151,840 +0.86(+1.28%)
Nov 04, 2020 68.38 69.07 67.04 67.26 112,765 -1.80(-2.61%)
Nov 03, 2020 68.81 69.55 68.04 69.06 197,787 +1.39(+2.05%)
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.