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 (%)
Dec 31, 2019 64.85 65.58 64.85 65.38 345,087 +0.30(+0.46%)
Dec 30, 2019 64.63 65.15 64.53 65.08 204,079 +0.33(+0.50%)
Dec 27, 2019 64.58 64.94 64.42 64.76 243,536 +0.18(+0.28%)
Dec 26, 2019 64.77 64.77 64.23 64.57 147,206 +0.01(+0.01%)
Dec 24, 2019 65.26 65.30 64.42 64.57 91,326 -0.69(-1.06%)
Dec 23, 2019 65.83 65.89 64.69 65.25 237,548 -0.55(-0.84%)
Dec 20, 2019 65.55 66.07 65.38 65.81 803,345 +0.46(+0.70%)
Dec 19, 2019 65.89 66.30 65.26 65.35 291,926 -0.63(-0.95%)
Dec 18, 2019 65.68 66.13 65.20 65.98 357,667 +0.06(+0.09%)
Dec 17, 2019 65.30 66.20 65.25 65.92 570,058 +0.81(+1.24%)
Dec 16, 2019 64.63 65.21 64.63 65.11 810,807 +0.35(+0.54%)
Dec 13, 2019 64.27 64.88 63.83 64.76 710,973 +0.48(+0.75%)
Dec 12, 2019 65.05 65.37 64.19 64.27 297,334 -0.79(-1.22%)
Dec 11, 2019 64.89 65.38 64.57 65.07 233,395 +0.33(+0.51%)
Dec 10, 2019 64.33 64.76 64.12 64.74 214,261 +0.40(+0.63%)
Dec 09, 2019 64.88 64.93 64.21 64.33 286,190 -0.34(-0.52%)
Dec 06, 2019 64.63 65.31 64.26 64.67 262,708 +0.20(+0.31%)
Dec 05, 2019 64.52 64.76 64.14 64.47 275,146 -0.22(-0.35%)
Dec 04, 2019 65.19 65.75 64.63 64.70 301,373 -0.53(-0.80%)
Dec 03, 2019 64.81 65.25 64.55 65.22 468,980 +0.42(+0.65%)
Dec 02, 2019 65.30 65.36 64.62 64.80 404,929 -0.40(-0.62%)
Nov 29, 2019 65.91 66.21 65.11 65.20 110,265 -0.82(-1.24%)
Nov 27, 2019 65.70 66.18 65.62 66.02 159,646 +0.28(+0.42%)
Nov 26, 2019 65.92 66.35 65.40 65.75 239,526 -0.03(-0.04%)
Nov 25, 2019 65.40 66.25 65.31 65.77 240,946 +0.45(+0.69%)
Nov 22, 2019 65.42 65.59 65.01 65.32 162,551 +0.13(+0.20%)
Nov 21, 2019 65.77 65.94 64.99 65.19 257,076 -0.68(-1.03%)
Nov 20, 2019 65.88 66.30 65.29 65.87 284,072 -0.22(-0.33%)
Nov 19, 2019 65.62 66.39 65.32 66.09 322,897 +0.74(+1.13%)
Nov 18, 2019 65.97 66.58 65.24 65.35 208,568 -0.67(-1.02%)
Nov 15, 2019 66.46 66.87 65.79 66.02 625,689 -0.45(-0.67%)
Nov 14, 2019 65.84 66.98 65.82 66.47 430,769 +1.17(+1.80%)
Nov 13, 2019 64.60 65.58 64.60 65.29 494,698 +0.57(+0.88%)
Nov 12, 2019 64.99 65.23 63.99 64.72 314,530 -0.30(-0.46%)
Nov 11, 2019 66.47 67.02 64.92 65.02 338,543 -1.71(-2.56%)
Nov 08, 2019 67.85 68.26 65.60 66.73 454,996 -1.40(-2.06%)
Nov 07, 2019 68.29 70.15 66.07 68.13 941,976 -4.26(-5.89%)
Nov 06, 2019 72.60 73.05 72.39 72.39 333,018 -0.19(-0.26%)
Nov 05, 2019 71.41 72.62 71.04 72.58 435,460 +1.20(+1.68%)
Nov 04, 2019 75.03 75.17 70.93 71.39 537,212 -3.67(-4.88%)
Nov 01, 2019 74.81 75.15 74.52 75.05 217,434 +0.45(+0.61%)
Oct 31, 2019 74.57 74.87 74.05 74.60 230,839 +0.04(+0.06%)
Oct 30, 2019 74.04 74.56 73.79 74.56 241,642 +0.38(+0.52%)
Oct 29, 2019 73.86 74.43 73.71 74.17 272,326 +0.32(+0.44%)
Oct 28, 2019 74.76 75.33 73.83 73.85 244,591 -1.29(-1.72%)
Oct 25, 2019 76.27 76.38 75.10 75.14 211,699 -0.94(-1.24%)
Oct 24, 2019 75.86 76.32 75.67 76.08 217,264 +0.16(+0.21%)
Oct 23, 2019 76.02 76.11 75.50 75.91 168,401 +0.24(+0.32%)
Oct 22, 2019 76.17 76.47 75.64 75.68 171,053 -0.38(-0.49%)
Oct 21, 2019 76.24 76.71 75.51 76.05 153,019 -0.19(-0.25%)
Oct 18, 2019 75.70 76.44 75.55 76.24 200,114 +0.31(+0.41%)
Oct 17, 2019 75.84 76.09 75.09 75.93 278,783 +0.15(+0.19%)
Oct 16, 2019 75.95 76.09 75.42 75.79 285,786 -0.26(-0.35%)
Oct 15, 2019 77.44 77.92 75.61 76.05 314,454 -1.50(-1.93%)
Oct 14, 2019 78.28 78.66 77.16 77.55 211,668 -0.59(-0.75%)
Oct 11, 2019 77.57 78.69 76.91 78.14 336,800 +0.94(+1.22%)
Oct 10, 2019 77.24 77.75 75.62 77.20 257,723 -0.06(-0.08%)
Oct 09, 2019 77.43 77.51 76.52 77.26 425,886 +0.22(+0.29%)
Oct 08, 2019 77.56 77.90 76.80 77.03 330,248 -0.73(-0.93%)
Oct 07, 2019 77.57 78.15 77.34 77.76 319,422 -0.09(-0.12%)
Oct 04, 2019 77.05 77.85 76.62 77.85 215,795 +0.91(+1.18%)
Oct 03, 2019 76.21 76.98 75.63 76.95 210,300 +0.69(+0.91%)
Oct 02, 2019 76.83 76.96 75.92 76.26 335,547 -0.71(-0.92%)
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.