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 (%)
Feb 28, 2020 57.70 58.05 54.54 55.11 727,877 -3.73(-6.34%)
Feb 27, 2020 61.52 62.34 58.57 58.84 946,622 -2.24(-3.67%)
Feb 26, 2020 63.39 64.39 60.85 61.08 442,006 -1.76(-2.81%)
Feb 25, 2020 65.23 65.34 62.79 62.85 678,854 -2.49(-3.81%)
Feb 24, 2020 66.72 66.72 65.31 65.34 560,351 -2.10(-3.11%)
Feb 21, 2020 67.48 68.05 67.14 67.43 362,061 +0.07(+0.10%)
Feb 20, 2020 67.31 67.46 66.77 67.36 315,151 +0.02(+0.03%)
Feb 19, 2020 67.59 67.68 67.19 67.35 278,187 -0.35(-0.52%)
Feb 18, 2020 67.72 67.95 67.29 67.70 229,608 -0.04(-0.06%)
Feb 14, 2020 67.82 68.15 67.46 67.74 254,322 +0.08(+0.12%)
Feb 13, 2020 66.31 67.69 66.25 67.66 358,385 +1.20(+1.81%)
Feb 12, 2020 66.14 66.50 65.34 66.46 338,896 +0.69(+1.06%)
Feb 11, 2020 65.50 66.35 65.29 65.76 394,716 +0.52(+0.80%)
Feb 10, 2020 65.34 65.42 64.99 65.24 238,345 -0.08(-0.13%)
Feb 07, 2020 65.26 65.45 64.75 65.32 323,069 +0.15(+0.23%)
Feb 06, 2020 65.43 65.56 64.93 65.17 240,173 -0.08(-0.12%)
Feb 05, 2020 65.24 65.69 65.14 65.25 336,174 +0.08(+0.12%)
Feb 04, 2020 65.07 65.75 64.64 65.17 299,590 +0.23(+0.35%)
Feb 03, 2020 64.02 65.18 63.91 64.94 670,377 +1.04(+1.63%)
Jan 31, 2020 64.39 64.60 63.58 63.90 519,581 -0.96(-1.47%)
Jan 30, 2020 64.67 64.93 64.05 64.86 448,390 +0.13(+0.20%)
Jan 29, 2020 65.98 65.98 64.63 64.73 637,217 -1.28(-1.94%)
Jan 28, 2020 66.28 66.69 65.81 66.01 388,764 -0.23(-0.34%)
Jan 27, 2020 66.84 67.26 65.81 66.24 387,912 -0.63(-0.94%)
Jan 24, 2020 66.97 67.44 66.51 66.86 413,939 -0.24(-0.35%)
Jan 23, 2020 66.08 67.18 65.71 67.10 455,739 +1.01(+1.52%)
Jan 22, 2020 65.75 66.24 65.75 66.09 569,947 +0.26(+0.40%)
Jan 21, 2020 65.13 65.92 64.57 65.83 340,501 +0.92(+1.42%)
Jan 17, 2020 65.13 65.16 64.08 64.91 537,542 -0.08(-0.13%)
Jan 16, 2020 65.60 65.92 64.89 64.99 558,561 -0.52(-0.79%)
Jan 15, 2020 65.56 66.18 65.13 65.51 530,477 -0.22(-0.33%)
Jan 14, 2020 64.79 65.79 64.48 65.73 519,770 +0.85(+1.30%)
Jan 13, 2020 64.07 64.96 63.90 64.88 418,166 +0.80(+1.25%)
Jan 10, 2020 63.77 64.14 63.51 64.08 590,245 +0.25(+0.40%)
Jan 09, 2020 63.46 63.88 63.05 63.82 335,216 +0.25(+0.40%)
Jan 08, 2020 63.30 63.91 63.14 63.57 701,850 +0.23(+0.36%)
Jan 07, 2020 63.91 63.95 62.64 63.34 395,132 -0.70(-1.10%)
Jan 06, 2020 64.25 64.69 63.95 64.04 299,350 -0.52(-0.81%)
Jan 03, 2020 63.92 65.65 63.92 64.57 478,695 +0.47(+0.74%)
Jan 02, 2020 64.52 64.52 63.39 64.10 465,446 -0.19(-0.30%)
Dec 31, 2019 63.77 64.48 63.77 64.29 350,956 +0.30(+0.46%)
Dec 30, 2019 63.55 64.06 63.45 63.99 207,550 +0.32(+0.50%)
Dec 27, 2019 63.50 63.85 63.34 63.67 247,678 +0.18(+0.28%)
Dec 26, 2019 63.69 63.69 63.16 63.49 149,709 +0.01(+0.01%)
Dec 24, 2019 64.17 64.21 63.34 63.49 92,879 -0.68(-1.06%)
Dec 23, 2019 64.73 64.79 63.60 64.16 241,588 -0.54(-0.84%)
Dec 20, 2019 64.45 64.97 64.28 64.70 817,008 +0.45(+0.70%)
Dec 19, 2019 64.79 65.19 64.17 64.26 296,891 -0.62(-0.95%)
Dec 18, 2019 64.59 65.03 64.11 64.87 363,750 +0.06(+0.09%)
Dec 17, 2019 64.21 65.09 64.16 64.81 579,753 +0.80(+1.24%)
Dec 16, 2019 63.55 64.12 63.55 64.02 824,597 +0.35(+0.54%)
Dec 13, 2019 63.20 63.80 62.76 63.67 723,065 +0.47(+0.75%)
Dec 12, 2019 63.96 64.27 63.11 63.20 302,391 -0.78(-1.22%)
Dec 11, 2019 63.81 64.28 63.49 63.98 237,364 +0.32(+0.51%)
Dec 10, 2019 63.25 63.68 63.05 63.66 217,905 +0.40(+0.63%)
Dec 09, 2019 63.79 63.84 63.14 63.26 291,057 -0.33(-0.52%)
Dec 06, 2019 63.55 64.21 63.18 63.59 267,176 +0.19(+0.31%)
Dec 05, 2019 63.44 63.67 63.07 63.39 279,826 -0.22(-0.35%)
Dec 04, 2019 64.10 64.65 63.55 63.61 306,498 -0.52(-0.80%)
Dec 03, 2019 63.72 64.15 63.47 64.13 476,956 +0.41(+0.65%)
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.