Southwest Gas Corp (NY: SWX )

71.90 USD +1.53 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 71.01 72.57 71.01 71.90 348,024 +1.53(+2.17%)
May 07, 2021 69.26 71.16 69.26 70.37 451,130 +0.19(+0.27%)
May 06, 2021 69.70 70.56 69.31 70.18 415,622 +0.85(+1.23%)
May 05, 2021 69.97 70.28 69.12 69.33 486,464 -0.93(-1.32%)
May 04, 2021 70.76 71.31 69.87 70.26 260,687 -0.65(-0.92%)
May 03, 2021 70.11 71.46 69.80 70.91 272,617 +1.19(+1.71%)
Apr 30, 2021 69.45 70.20 69.41 69.72 345,300 -0.12(-0.17%)
Apr 29, 2021 69.48 70.43 69.37 69.84 251,585 +0.56(+0.81%)
Apr 28, 2021 69.57 69.87 68.93 69.28 287,418 +0.04(+0.06%)
Apr 27, 2021 70.89 71.00 69.14 69.24 320,523 -1.66(-2.34%)
Apr 26, 2021 72.24 72.26 70.89 70.90 335,131 -1.03(-1.43%)
Apr 23, 2021 72.24 72.68 71.68 71.93 187,900 +0.01(+0.01%)
Apr 22, 2021 72.95 72.95 71.56 71.92 236,360 -1.04(-1.43%)
Apr 21, 2021 72.87 73.25 72.11 72.96 228,715 +0.06(+0.08%)
Apr 20, 2021 71.87 73.54 71.51 72.90 360,531 +1.03(+1.43%)
Apr 19, 2021 72.34 72.83 71.56 71.87 331,639 -0.51(-0.70%)
Apr 16, 2021 72.67 72.79 71.49 72.38 230,500 +0.06(+0.08%)
Apr 15, 2021 70.74 72.53 70.31 72.32 302,036 +1.67(+2.36%)
Apr 14, 2021 69.96 70.74 69.88 70.65 235,408 +0.89(+1.28%)
Apr 13, 2021 69.82 70.22 69.28 69.76 210,170 -0.08(-0.11%)
Apr 12, 2021 69.58 69.97 69.36 69.84 286,389 +0.64(+0.92%)
Apr 09, 2021 69.19 69.80 68.97 69.20 222,700 -0.17(-0.25%)
Apr 08, 2021 69.55 69.55 68.65 69.37 334,333 -0.17(-0.24%)
Apr 07, 2021 69.08 69.69 69.08 69.54 200,036 +0.58(+0.84%)
Apr 06, 2021 68.53 69.04 68.17 68.96 281,820 +0.22(+0.32%)
Apr 05, 2021 68.51 69.39 67.80 68.74 336,859 +0.50(+0.73%)
Apr 01, 2021 68.47 68.90 67.61 68.24 281,300 -0.47(-0.68%)
Mar 31, 2021 68.78 69.07 68.12 68.71 375,943 -0.39(-0.56%)
Mar 30, 2021 69.07 69.25 68.27 69.10 296,502 -0.23(-0.33%)
Mar 29, 2021 66.99 70.13 66.99 69.33 454,247 +2.07(+3.08%)
Mar 26, 2021 68.78 68.78 66.64 67.26 743,600 -1.25(-1.82%)
Mar 25, 2021 68.85 69.32 67.73 68.51 385,778 -0.05(-0.07%)
Mar 24, 2021 67.48 69.64 67.47 68.56 381,818 +1.34(+1.99%)
Mar 23, 2021 65.79 67.93 65.68 67.22 536,620 +0.72(+1.08%)
Mar 22, 2021 67.61 67.79 65.22 66.50 504,419 -1.30(-1.92%)
Mar 19, 2021 67.22 69.21 66.26 67.80 2,982,700 +0.68(+1.01%)
Mar 18, 2021 66.24 67.49 65.51 67.12 846,809 +1.05(+1.59%)
Mar 17, 2021 67.10 67.26 65.62 66.07 812,988 -1.19(-1.77%)
Mar 16, 2021 66.27 68.43 65.90 67.26 1,652,217 +0.99(+1.49%)
Mar 15, 2021 65.47 66.48 65.35 66.27 1,185,799 +0.94(+1.44%)
Mar 12, 2021 66.12 66.42 64.18 65.33 1,927,800 -0.18(-0.27%)
Mar 11, 2021 67.29 67.41 65.29 65.51 960,213 -2.44(-3.59%)
Mar 10, 2021 68.31 69.75 67.73 67.95 936,162 -0.74(-1.08%)
Mar 09, 2021 70.37 71.34 68.69 68.69 484,245 -2.39(-3.36%)
Mar 08, 2021 69.77 71.35 68.38 71.08 357,069 +1.80(+2.60%)
Mar 05, 2021 65.75 69.48 65.73 69.28 475,600 +4.11(+6.31%)
Mar 04, 2021 64.06 66.41 64.06 65.17 336,891 +1.44(+2.26%)
Mar 03, 2021 63.41 64.54 62.25 63.73 431,903 +0.35(+0.55%)
Mar 02, 2021 63.69 63.90 61.77 63.38 729,155 -0.26(-0.41%)
Mar 01, 2021 63.35 63.87 62.72 63.64 992,608 +1.29(+2.07%)
Feb 26, 2021 64.63 66.64 62.34 62.35 672,200 -1.76(-2.75%)
Feb 25, 2021 65.44 66.18 64.09 64.11 363,444 -0.90(-1.38%)
Feb 24, 2021 66.13 66.19 64.16 65.01 426,959 -0.85(-1.29%)
Feb 23, 2021 65.00 66.45 64.26 65.86 486,453 +1.60(+2.49%)
Feb 22, 2021 64.88 65.11 63.37 64.26 469,339 -0.54(-0.83%)
Feb 19, 2021 64.26 65.90 64.01 64.80 459,400 +0.46(+0.71%)
Feb 18, 2021 63.85 64.58 63.70 64.34 319,541 +0.68(+1.07%)
Feb 17, 2021 62.39 64.28 62.08 63.66 320,316 +1.30(+2.08%)
Feb 16, 2021 61.91 62.49 61.38 62.36 236,408 +0.53(+0.86%)
Feb 12, 2021 61.90 62.58 61.47 61.83 259,600 -0.70(-1.12%)
Feb 11, 2021 61.73 62.55 61.49 62.53 304,650 +0.80(+1.30%)
Feb 10, 2021 61.79 62.08 60.96 61.73 265,862 +0.48(+0.78%)
Feb 09, 2021 61.65 61.94 60.77 61.25 245,206 -0.14(-0.23%)
Feb 08, 2021 62.55 62.55 60.76 61.39 345,639 -1.16(-1.85%)
Feb 05, 2021 61.91 62.69 61.74 62.55 391,200 +0.64(+1.03%)
Feb 04, 2021 60.51 61.96 60.27 61.91 358,139 +1.40(+2.31%)
Feb 03, 2021 60.07 60.70 58.91 60.51 370,422 -0.11(-0.18%)
Feb 02, 2021 60.76 61.60 60.15 60.62 316,416 -0.14(-0.23%)
Feb 01, 2021 59.96 60.78 58.91 60.76 423,362 +0.80(+1.33%)
Jan 29, 2021 59.47 60.26 58.78 59.96 743,400 -0.37(-0.61%)
Jan 28, 2021 60.75 61.29 60.25 60.33 380,756 -0.09(-0.15%)
Jan 27, 2021 60.01 61.03 59.44 60.42 343,661 -0.43(-0.71%)
Jan 26, 2021 60.88 61.19 59.93 60.85 398,622 +0.29(+0.48%)
Jan 25, 2021 58.19 61.07 58.19 60.56 576,626 +1.94(+3.31%)
Jan 22, 2021 57.55 58.70 57.00 58.62 471,700 +1.07(+1.86%)
Jan 21, 2021 58.27 58.27 57.25 57.55 423,307 -0.72(-1.24%)
Jan 20, 2021 58.89 59.23 57.65 58.27 418,297 -0.62(-1.05%)
Jan 19, 2021 60.11 60.83 58.89 58.89 463,744 -1.22(-2.03%)
Jan 15, 2021 59.36 60.18 59.01 60.11 274,600 +0.22(+0.37%)
Jan 14, 2021 59.83 60.65 59.47 59.89 322,643 +0.29(+0.49%)
Jan 13, 2021 59.79 60.00 59.13 59.60 349,071 -0.19(-0.32%)
Jan 12, 2021 58.36 60.07 57.95 59.79 546,711 +1.68(+2.89%)
Jan 11, 2021 58.51 59.31 57.73 58.11 416,954 -0.40(-0.68%)
Jan 08, 2021 59.10 59.53 57.97 58.51 437,600 -0.71(-1.20%)
Jan 07, 2021 60.77 60.77 58.86 59.22 454,963 -1.74(-2.85%)
Jan 06, 2021 59.74 61.28 59.74 60.96 501,769 +2.04(+3.46%)
Jan 05, 2021 59.57 60.11 58.25 58.92 328,379 -0.52(-0.87%)
Jan 04, 2021 61.15 61.17 59.19 59.44 302,790 -1.31(-2.16%)
Dec 31, 2020 60.75 60.75 60.75 220,990 +0.90(+1.50%)
Dec 30, 2020 60.65 60.93 59.65 59.85 220,990 -0.70(-1.16%)
Dec 29, 2020 60.12 60.95 60.05 60.55 210,914 +0.54(+0.90%)
Dec 28, 2020 60.29 61.44 59.81 60.01 251,941 -0.13(-0.22%)
Dec 24, 2020 59.65 60.28 58.87 60.14 217,000 +0.91(+1.54%)
Dec 23, 2020 59.81 60.16 59.01 59.23 297,051 -0.16(-0.27%)
Dec 22, 2020 59.25 59.56 58.50 59.39 278,434 +0.00(+0.00%)
Dec 21, 2020 60.40 60.70 58.03 59.39 411,344 -1.76(-2.88%)
Dec 18, 2020 63.41 63.85 61.04 61.15 1,056,400 -2.12(-3.35%)
Dec 17, 2020 63.65 64.59 63.04 63.27 387,548 -0.31(-0.49%)
Dec 16, 2020 65.00 65.26 63.13 63.58 353,121 -1.38(-2.12%)
Dec 15, 2020 64.28 65.13 63.65 64.96 342,287 +0.99(+1.55%)
Dec 14, 2020 63.77 65.30 63.62 63.97 345,384 +0.92(+1.46%)
Dec 11, 2020 62.09 63.63 62.09 63.05 268,700 +0.18(+0.29%)
Dec 10, 2020 62.75 63.42 60.41 62.87 527,297 -1.38(-2.15%)
Dec 09, 2020 64.96 65.18 64.06 64.25 296,081 -0.41(-0.63%)
Dec 08, 2020 64.65 65.14 64.04 64.66 305,068 -0.59(-0.90%)
Dec 07, 2020 65.30 65.57 64.72 65.25 190,288 +0.12(+0.18%)
Dec 04, 2020 64.93 65.26 64.36 65.13 362,900 +0.55(+0.85%)
Dec 03, 2020 65.49 65.64 64.36 64.58 242,906 -1.54(-2.33%)
Dec 02, 2020 65.34 66.23 64.63 66.12 302,740 +0.84(+1.29%)
Dec 01, 2020 64.92 66.20 64.46 65.28 335,611 +1.03(+1.60%)
Nov 30, 2020 66.00 66.42 64.20 64.25 336,139 -2.34(-3.51%)
Nov 27, 2020 67.87 67.88 65.96 66.59 91,400 -1.45(-2.13%)
Nov 25, 2020 68.74 68.85 67.81 68.04 148,900 -0.99(-1.43%)
Nov 24, 2020 68.37 69.49 68.20 69.03 255,535 +1.64(+2.43%)
Nov 23, 2020 67.67 67.94 67.22 67.39 194,834 +0.12(+0.18%)
Nov 20, 2020 66.90 67.41 66.27 67.27 294,500 -0.15(-0.22%)
Nov 19, 2020 67.43 67.60 65.86 67.42 213,615 -0.18(-0.27%)
Nov 18, 2020 70.02 70.21 67.57 67.60 188,449 -2.22(-3.18%)
Nov 17, 2020 69.68 70.41 69.25 69.82 306,709 -0.62(-0.88%)
Nov 16, 2020 71.78 71.92 69.80 70.44 298,851 +0.07(+0.10%)
Nov 13, 2020 69.48 71.12 69.48 70.37 240,300 +0.71(+1.02%)
Nov 12, 2020 71.92 71.92 69.09 69.66 192,619 -3.09(-4.25%)
Nov 11, 2020 74.63 74.63 72.44 72.75 189,715 -1.99(-2.66%)
Nov 10, 2020 72.00 75.00 71.90 74.74 299,832 +3.74(+5.27%)
Nov 09, 2020 70.41 73.54 70.00 71.00 292,511 +3.67(+5.45%)
Nov 06, 2020 68.56 69.25 66.91 67.33 163,500 -0.79(-1.16%)
Nov 05, 2020 67.40 68.88 66.96 68.12 151,840 +0.86(+1.28%)
Nov 04, 2020 68.38 69.07 67.04 67.26 112,765 -1.80(-2.61%)
Nov 03, 2020 68.81 69.55 68.04 69.06 197,787 +1.39(+2.05%)
Nov 02, 2020 66.57 67.73 65.74 67.67 147,784 +1.95(+2.97%)
Oct 30, 2020 64.10 65.86 64.10 65.72 251,300 +0.88(+1.36%)
Oct 29, 2020 64.36 65.44 62.69 64.84 170,431 -0.01(-0.02%)
Oct 28, 2020 67.01 67.54 64.77 64.85 232,978 -3.32(-4.87%)
Oct 27, 2020 68.88 69.26 68.02 68.17 170,422 -0.76(-1.10%)
Oct 26, 2020 68.67 68.97 67.69 68.93 203,607 -0.27(-0.39%)
Oct 23, 2020 69.14 69.23 67.90 69.20 164,400 +0.67(+0.98%)
Oct 22, 2020 67.54 68.63 66.78 68.53 170,620 +1.18(+1.75%)
Oct 21, 2020 66.54 67.90 66.38 67.35 162,538 +0.50(+0.75%)
Oct 20, 2020 66.52 67.34 65.65 66.85 167,188 +0.93(+1.41%)
Oct 19, 2020 66.90 67.25 65.75 65.92 284,001 -0.92(-1.38%)
Oct 16, 2020 66.16 67.21 65.71 66.84 140,300 +0.51(+0.77%)
Oct 15, 2020 65.71 66.68 64.95 66.33 241,112 +0.00(+0.00%)
Oct 14, 2020 67.14 67.93 66.03 66.33 167,641 -0.97(-1.44%)
Oct 13, 2020 67.18 67.73 66.68 67.30 179,957 -0.59(-0.87%)
Oct 12, 2020 66.68 68.29 66.63 67.89 227,365 +0.83(+1.24%)
Oct 09, 2020 67.40 67.70 66.48 67.06 188,600 -0.60(-0.89%)
Oct 08, 2020 66.77 67.83 66.44 67.66 178,761 +1.59(+2.41%)
Oct 07, 2020 65.78 66.41 65.32 66.07 222,311 +0.21(+0.32%)
Oct 06, 2020 65.28 66.75 64.86 65.86 238,053 +1.06(+1.64%)
Oct 05, 2020 64.14 64.98 63.32 64.80 246,866 +0.80(+1.25%)
Oct 02, 2020 62.45 64.35 62.20 64.00 202,900 +1.15(+1.83%)
Oct 01, 2020 62.88 63.33 62.05 62.85 230,974 -0.25(-0.40%)
Sep 30, 2020 62.30 63.28 62.30 63.10 271,782 +1.02(+1.64%)
Sep 29, 2020 62.33 62.53 61.17 62.08 159,465 -0.36(-0.58%)
Sep 28, 2020 63.02 63.15 62.24 62.44 260,493 -0.10(-0.16%)
Sep 25, 2020 61.76 62.83 61.04 62.54 377,200 +0.88(+1.43%)
Sep 24, 2020 59.90 61.89 59.44 61.66 250,818 +1.58(+2.63%)
Sep 23, 2020 62.05 62.37 59.82 60.08 287,198 -2.18(-3.50%)
Sep 22, 2020 62.45 63.18 61.21 62.26 402,768 -0.06(-0.10%)
Sep 21, 2020 61.03 62.52 60.13 62.32 432,253 +0.32(+0.52%)
Sep 18, 2020 62.20 62.63 61.30 62.00 722,500 +0.25(+0.40%)
Sep 17, 2020 61.91 62.21 61.29 61.75 339,266 -0.40(-0.64%)
Sep 16, 2020 62.13 63.60 62.04 62.15 503,575 -0.17(-0.27%)
Sep 15, 2020 63.14 63.84 62.19 62.32 484,335 -0.54(-0.86%)
Sep 14, 2020 62.64 63.50 62.23 62.86 299,728 +0.42(+0.67%)
Sep 11, 2020 63.07 63.32 62.17 62.44 260,800 -0.46(-0.73%)
Sep 10, 2020 63.26 63.80 62.13 62.90 385,665 -0.54(-0.85%)
Sep 09, 2020 63.63 64.44 62.58 63.44 302,454 +0.28(+0.44%)
Sep 08, 2020 63.71 63.71 62.08 63.16 514,708 -0.55(-0.86%)
Sep 04, 2020 64.58 64.60 63.39 63.71 375,500 -0.44(-0.69%)
Sep 03, 2020 63.48 64.59 63.48 64.15 414,694 +1.42(+2.26%)
Sep 02, 2020 61.55 63.18 61.09 62.73 370,096 +1.18(+1.92%)
Sep 01, 2020 62.54 62.95 60.94 61.55 243,784 -1.32(-2.10%)
Aug 31, 2020 62.11 63.59 62.11 62.87 381,778 +0.48(+0.77%)
Aug 28, 2020 62.30 62.45 60.80 62.39 396,000 +0.57(+0.92%)
Aug 27, 2020 62.43 63.18 61.77 61.82 352,630 -0.21(-0.34%)
Aug 26, 2020 63.93 64.01 61.40 62.03 354,811 -2.34(-3.64%)
Aug 25, 2020 65.69 65.97 64.30 64.37 225,778 -1.41(-2.14%)
Aug 24, 2020 65.49 65.84 64.78 65.78 279,225 +0.58(+0.89%)
Aug 21, 2020 65.31 65.62 63.74 65.20 950,200 -0.59(-0.90%)
Aug 20, 2020 66.99 67.64 65.76 65.79 271,625 -1.93(-2.85%)
Aug 19, 2020 68.72 68.79 67.36 67.72 257,605 -0.36(-0.53%)
Aug 18, 2020 69.09 69.22 67.98 68.08 184,933 -1.37(-1.97%)
Aug 17, 2020 70.47 70.83 69.24 69.45 144,047 -1.08(-1.53%)
Aug 14, 2020 71.17 71.25 70.10 70.53 159,900 -1.58(-2.19%)
Aug 13, 2020 73.53 73.53 71.75 72.11 190,348 -2.04(-2.75%)
Aug 12, 2020 73.31 74.69 72.88 74.15 209,551 +1.44(+1.98%)
Aug 11, 2020 73.82 74.16 72.36 72.71 231,187 -0.44(-0.60%)
Aug 10, 2020 73.41 74.56 72.80 73.15 284,700 +0.25(+0.34%)
Aug 07, 2020 70.81 73.94 70.81 72.90 311,700 +2.55(+3.62%)
Aug 06, 2020 68.95 70.60 68.30 70.35 298,149 +1.40(+2.03%)
Aug 05, 2020 70.01 70.61 68.25 68.95 330,591 -0.54(-0.78%)
Aug 04, 2020 68.91 69.82 68.71 69.49 173,058 +0.19(+0.27%)
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.