Skip to main content

Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 56.77 57.23 56.20 57.03 1,107,745 +1.16(+2.07%)
Feb 26, 2021 57.91 59.71 55.86 55.87 750,171 -1.58(-2.75%)
Feb 25, 2021 58.64 59.30 57.43 57.45 405,601 -0.81(-1.38%)
Feb 24, 2021 59.26 59.31 57.49 58.25 476,484 -0.76(-1.29%)
Feb 23, 2021 58.24 59.54 57.58 59.01 542,879 +1.43(+2.49%)
Feb 22, 2021 58.14 58.34 56.78 57.58 523,779 -0.48(-0.83%)
Feb 19, 2021 57.58 59.05 57.36 58.06 512,688 +0.41(+0.71%)
Feb 18, 2021 57.21 57.87 57.08 57.65 356,606 +0.61(+1.07%)
Feb 17, 2021 55.91 57.60 55.63 57.04 357,471 +1.16(+2.08%)
Feb 16, 2021 55.48 55.99 55.00 55.88 263,830 +0.47(+0.86%)
Feb 12, 2021 55.47 56.08 55.08 55.40 289,712 -0.12(-0.21%)
Feb 11, 2021 54.81 55.54 54.60 55.52 343,115 +0.71(+1.30%)
Feb 10, 2021 54.86 55.12 54.13 54.81 299,430 +0.43(+0.78%)
Feb 09, 2021 54.74 55.00 53.96 54.38 276,166 -0.12(-0.23%)
Feb 08, 2021 55.54 55.54 53.95 54.51 389,279 -1.03(-1.85%)
Feb 05, 2021 54.97 55.66 54.82 55.54 440,593 +0.57(+1.03%)
Feb 04, 2021 53.73 55.01 53.51 54.97 403,358 +1.24(+2.31%)
Feb 03, 2021 53.34 53.90 52.31 53.73 417,192 -0.10(-0.18%)
Feb 02, 2021 53.95 54.69 53.40 53.82 356,367 -0.12(-0.23%)
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.