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 (%)
Aug 31, 2021 63.66 64.26 63.39 64.07 557,172 +0.25(+0.39%)
Aug 30, 2021 63.24 63.87 62.74 63.82 495,785 +0.77(+1.21%)
Aug 27, 2021 62.23 63.07 62.05 63.05 491,850 +0.95(+1.53%)
Aug 26, 2021 62.87 63.51 61.77 62.11 481,684 -0.91(-1.45%)
Aug 25, 2021 63.25 63.33 62.87 63.02 533,237 -0.05(-0.09%)
Aug 24, 2021 64.48 64.48 62.86 63.07 750,035 -1.40(-2.18%)
Aug 23, 2021 65.92 65.97 64.41 64.48 540,871 -1.25(-1.90%)
Aug 20, 2021 65.15 65.97 64.99 65.72 498,014 +0.26(+0.39%)
Aug 19, 2021 65.27 66.19 65.13 65.47 371,927 +0.32(+0.49%)
Aug 18, 2021 66.26 66.26 65.03 65.15 317,481 -1.03(-1.56%)
Aug 17, 2021 65.47 66.26 65.37 66.18 320,021 +0.42(+0.64%)
Aug 16, 2021 65.15 65.98 64.78 65.76 318,731 +0.63(+0.97%)
Aug 13, 2021 64.52 65.32 64.14 65.13 244,895 +0.46(+0.71%)
Aug 12, 2021 65.10 65.15 64.45 64.67 264,455 -0.23(-0.36%)
Aug 11, 2021 64.12 64.96 63.60 64.91 361,651 +1.07(+1.67%)
Aug 10, 2021 63.99 64.05 62.97 63.84 344,785 -0.44(-0.69%)
Aug 09, 2021 65.06 65.06 64.04 64.28 413,285 -0.87(-1.33%)
Aug 06, 2021 65.49 66.01 64.97 65.15 346,953 +0.06(+0.10%)
Aug 05, 2021 65.12 65.49 64.57 65.09 358,140 +0.05(+0.07%)
Aug 04, 2021 65.30 65.85 64.17 65.04 708,991 -0.85(-1.29%)
Aug 03, 2021 64.03 65.93 63.78 65.89 470,784 +1.70(+2.65%)
Aug 02, 2021 63.60 64.29 63.47 64.19 293,343 +1.00(+1.59%)
Jul 30, 2021 63.87 64.34 62.95 63.19 320,958 -0.54(-0.85%)
Jul 29, 2021 63.86 63.87 62.81 63.73 291,458 +0.09(+0.14%)
Jul 28, 2021 64.09 64.27 63.24 63.64 379,981 -0.67(-1.04%)
Jul 27, 2021 63.46 64.48 62.93 64.31 298,743 +0.82(+1.30%)
Jul 26, 2021 63.81 64.35 63.34 63.49 258,600 -0.42(-0.65%)
Jul 23, 2021 62.95 63.92 62.46 63.90 210,353 +1.18(+1.89%)
Jul 22, 2021 63.38 64.30 62.53 62.72 315,113 -0.91(-1.43%)
Jul 21, 2021 64.45 64.51 63.53 63.63 390,815 -0.52(-0.80%)
Jul 20, 2021 62.59 64.61 62.59 64.15 709,706 +1.42(+2.26%)
Jul 19, 2021 64.05 64.12 61.83 62.73 852,577 -1.49(-2.32%)
Jul 16, 2021 63.98 64.97 63.75 64.22 689,873 +0.41(+0.64%)
Jul 15, 2021 62.88 63.98 62.38 63.81 550,837 +0.95(+1.51%)
Jul 14, 2021 62.37 62.88 61.90 62.86 384,996 +0.74(+1.19%)
Jul 13, 2021 62.24 63.05 61.72 62.12 757,859 -0.43(-0.69%)
Jul 12, 2021 61.94 62.64 61.41 62.56 415,615 +0.70(+1.14%)
Jul 09, 2021 61.28 61.95 61.13 61.85 439,417 +1.08(+1.78%)
Jul 08, 2021 60.70 61.59 60.31 60.77 599,192 -0.32(-0.52%)
Jul 07, 2021 59.42 61.21 59.16 61.08 489,132 +1.41(+2.36%)
Jul 06, 2021 60.37 60.41 58.40 59.67 360,435 -0.83(-1.37%)
Jul 02, 2021 60.23 60.57 59.85 60.51 386,820 +0.06(+0.10%)
Jul 01, 2021 60.24 60.85 59.05 60.44 630,179 +0.63(+1.06%)
Jun 30, 2021 58.88 59.87 58.44 59.81 936,363 +0.99(+1.69%)
Jun 29, 2021 59.78 60.77 58.76 58.82 595,119 -0.37(-0.63%)
Jun 28, 2021 58.14 59.37 57.52 59.19 619,354 +0.87(+1.49%)
Jun 25, 2021 57.82 58.53 57.34 58.32 884,533 +0.76(+1.32%)
Jun 24, 2021 57.13 57.56 56.66 57.56 244,063 +0.39(+0.68%)
Jun 23, 2021 57.16 57.45 56.51 57.17 317,473 -0.16(-0.28%)
Jun 22, 2021 58.32 58.32 57.33 57.33 397,716 -0.98(-1.69%)
Jun 21, 2021 57.50 58.37 57.21 58.32 365,642 +1.22(+2.14%)
Jun 18, 2021 58.90 59.10 56.82 57.10 907,643 -2.34(-3.94%)
Jun 17, 2021 59.82 60.00 59.34 59.44 242,888 -0.42(-0.71%)
Jun 16, 2021 60.58 60.90 59.71 59.86 310,865 -0.62(-1.03%)
Jun 15, 2021 60.28 60.88 60.03 60.49 269,115 +0.14(+0.24%)
Jun 14, 2021 61.41 61.63 60.20 60.34 273,619 -0.80(-1.32%)
Jun 11, 2021 60.54 61.17 60.46 61.15 247,250 +0.63(+1.05%)
Jun 10, 2021 61.00 61.02 60.38 60.52 265,678 -0.22(-0.36%)
Jun 09, 2021 59.95 60.92 59.58 60.73 635,562 +0.85(+1.42%)
Jun 08, 2021 59.89 59.99 59.39 59.88 353,671 -0.06(-0.11%)
Jun 07, 2021 60.27 60.35 59.77 59.95 209,424 -0.13(-0.21%)
Jun 04, 2021 60.58 60.75 60.02 60.07 381,349 -0.54(-0.89%)
Jun 03, 2021 60.37 61.01 59.88 60.61 450,469 +0.28(+0.46%)
Jun 02, 2021 59.71 60.97 59.52 60.33 729,122 -0.36(-0.60%)
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.