Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.40 63.78 62.03 63.63 196,879 +1.38(+2.22%)
Jul 30, 2018 61.55 62.58 60.85 62.25 479,852 -0.79(-1.25%)
Jul 27, 2018 63.92 64.13 62.87 63.04 136,909 -0.83(-1.30%)
Jul 26, 2018 63.83 64.50 63.51 63.87 130,380 +0.22(+0.35%)
Jul 25, 2018 63.58 64.56 63.48 63.65 295,269 -0.11(-0.17%)
Jul 24, 2018 63.56 63.90 62.92 63.75 213,478 +0.16(+0.26%)
Jul 23, 2018 64.00 64.32 63.31 63.59 149,850 -0.46(-0.72%)
Jul 20, 2018 64.22 64.22 63.27 64.05 146,170 -0.30(-0.47%)
Jul 19, 2018 63.30 64.40 63.01 64.35 124,798 +1.27(+2.01%)
Jul 18, 2018 63.12 63.13 62.36 63.08 159,629 +0.00(+0.00%)
Jul 17, 2018 64.05 64.05 63.01 63.08 196,507 -0.82(-1.29%)
Jul 16, 2018 64.87 64.87 63.70 63.91 181,030 -0.96(-1.48%)
Jul 13, 2018 65.17 65.64 64.81 64.87 274,064 -0.29(-0.45%)
Jul 12, 2018 64.92 65.29 64.48 65.16 286,537 +0.24(+0.36%)
Jul 11, 2018 64.37 65.26 64.18 64.92 198,247 +0.43(+0.67%)
Jul 10, 2018 63.28 64.62 62.80 64.49 197,022 +1.21(+1.92%)
Jul 09, 2018 65.03 65.03 63.08 63.28 416,364 -1.81(-2.78%)
Jul 06, 2018 64.36 65.35 64.17 65.09 459,928 +0.90(+1.41%)
Jul 05, 2018 63.47 64.20 63.32 64.18 608,658 +0.60(+0.95%)
Jul 03, 2018 63.58 63.58 63.58 0 +1.05(+1.68%)
Jul 02, 2018 61.75 62.56 61.61 62.53 285,732 +0.47(+0.76%)
Jun 29, 2018 62.42 62.65 62.03 62.06 212,816 -0.46(-0.73%)
Jun 28, 2018 61.99 62.69 61.99 62.51 373,379 +0.69(+1.12%)
Jun 27, 2018 62.29 62.47 61.68 61.82 236,121 -0.50(-0.80%)
Jun 26, 2018 62.41 62.77 62.16 62.32 343,550 -0.18(-0.29%)
Jun 25, 2018 63.43 63.58 62.32 62.50 412,545 -0.94(-1.48%)
Jun 22, 2018 63.94 64.13 63.05 63.43 654,768 -0.27(-0.42%)
Jun 21, 2018 63.74 64.13 63.29 63.70 273,764 +0.02(+0.04%)
Jun 20, 2018 63.31 63.81 63.08 63.68 342,027 +0.26(+0.41%)
Jun 19, 2018 61.91 63.49 61.61 63.42 384,639 +1.69(+2.74%)
Jun 18, 2018 60.69 61.94 60.69 61.73 298,190 +1.03(+1.69%)
Jun 15, 2018 60.33 60.33 60.70 444,820 +0.37(+0.62%)
Jun 14, 2018 59.64 60.33 59.37 60.33 226,799 +0.94(+1.58%)
Jun 13, 2018 59.86 59.93 59.19 59.39 333,226 -0.46(-0.76%)
Jun 12, 2018 59.16 60.01 59.09 59.85 324,729 +0.78(+1.32%)
Jun 11, 2018 60.21 60.47 58.95 59.06 269,754 -1.06(-1.76%)
Jun 08, 2018 60.59 61.00 60.06 60.12 346,313 -0.24(-0.40%)
Jun 07, 2018 59.82 60.44 59.08 60.37 506,147 +0.70(+1.17%)
Jun 06, 2018 59.57 59.67 472,855 -1.65(-2.69%)
Jun 05, 2018 62.06 62.06 61.26 61.32 464,820 -0.72(-1.15%)
Jun 04, 2018 62.24 62.47 61.83 62.03 371,100 -0.01(-0.01%)
Jun 01, 2018 61.66 62.30 61.12 62.04 441,678 +0.45(+0.73%)
May 31, 2018 61.79 62.32 61.42 61.60 297,602 -0.19(-0.30%)
May 30, 2018 60.57 62.26 60.54 61.78 363,885 +1.01(+1.66%)
May 29, 2018 59.82 61.03 59.55 60.77 401,683 +0.93(+1.55%)
May 25, 2018 59.85 59.85 59.85 0 +0.00(+0.00%)
May 24, 2018 59.43 59.93 58.80 59.85 555,071 +0.91(+1.55%)
May 23, 2018 58.01 59.03 57.69 58.93 475,739 +1.20(+2.07%)
May 22, 2018 57.53 58.38 57.33 57.74 276,621 +0.20(+0.35%)
May 21, 2018 57.66 57.66 57.23 57.53 209,778 -0.07(-0.11%)
May 18, 2018 58.29 58.48 57.46 57.60 363,245 -0.25(-0.44%)
May 17, 2018 58.17 58.42 57.72 57.85 142,198 -0.28(-0.48%)
May 16, 2018 59.21 59.41 57.92 58.13 260,524 -0.90(-1.53%)
May 15, 2018 59.11 59.37 58.57 59.03 306,400 -0.48(-0.81%)
May 14, 2018 59.19 59.67 59.00 59.51 465,868 +0.68(+1.16%)
May 11, 2018 59.05 59.17 58.36 58.83 166,245 -0.08(-0.14%)
May 10, 2018 58.74 59.04 58.34 58.91 196,575 +0.82(+1.42%)
May 09, 2018 58.72 59.16 57.79 58.09 284,083 -0.82(-1.40%)
May 08, 2018 59.13 59.14 57.88 58.91 420,769 -0.46(-0.78%)
May 07, 2018 60.18 60.23 59.13 59.37 288,795 -0.67(-1.12%)
May 04, 2018 59.16 60.37 58.45 60.04 172,542 +0.82(+1.38%)
May 03, 2018 58.87 59.28 58.12 59.22 222,761 +0.06(+0.11%)
May 02, 2018 58.93 59.37 58.51 59.16 339,853 +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.