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 (%)
Dec 31, 2021 63.93 64.75 63.67 64.37 174,775 +0.09(+0.14%)
Dec 30, 2021 64.48 64.88 63.80 64.28 186,398 +0.32(+0.50%)
Dec 29, 2021 64.19 64.54 63.80 63.96 200,208 -0.19(-0.30%)
Dec 28, 2021 64.54 64.97 63.91 64.15 220,602 -0.36(-0.56%)
Dec 27, 2021 65.28 65.88 64.20 64.51 409,949 -0.99(-1.52%)
Dec 23, 2021 65.98 66.15 65.28 65.50 138,545 -0.18(-0.28%)
Dec 22, 2021 66.06 66.42 64.49 65.68 189,711 -0.47(-0.71%)
Dec 21, 2021 65.95 67.03 65.61 66.15 637,596 +0.05(+0.07%)
Dec 20, 2021 64.45 66.30 63.00 66.11 385,045 +1.35(+2.09%)
Dec 17, 2021 64.09 65.15 63.60 64.76 858,688 +0.67(+1.05%)
Dec 16, 2021 64.08 64.72 63.04 64.09 295,258 +0.41(+0.65%)
Dec 15, 2021 62.85 64.08 62.26 63.67 420,956 +0.82(+1.30%)
Dec 14, 2021 62.93 63.86 62.26 62.85 503,968 +0.32(+0.51%)
Dec 13, 2021 63.18 63.70 62.26 62.53 418,494 -0.62(-0.99%)
Dec 10, 2021 63.19 63.89 62.42 63.16 507,375 +0.21(+0.34%)
Dec 09, 2021 63.67 63.92 62.77 62.95 178,184 -1.49(-2.31%)
Dec 08, 2021 63.41 64.88 63.41 64.43 207,209 +1.41(+2.23%)
Dec 07, 2021 65.12 65.12 62.50 63.03 357,177 -2.01(-3.09%)
Dec 06, 2021 62.22 65.12 61.80 65.04 550,617 +3.75(+6.12%)
Dec 03, 2021 61.10 61.40 60.20 61.29 433,016 +0.72(+1.18%)
Dec 02, 2021 60.41 61.91 59.90 60.58 288,042 +0.85(+1.43%)
Dec 01, 2021 61.34 62.29 59.60 59.72 532,711 -0.75(-1.25%)
Nov 30, 2021 62.64 63.12 60.37 60.47 710,618 -2.83(-4.47%)
Nov 29, 2021 64.00 64.09 62.65 63.30 404,775 -0.33(-0.52%)
Nov 26, 2021 63.16 64.00 62.52 63.63 351,699 -0.90(-1.40%)
Nov 24, 2021 64.17 64.67 63.95 64.54 185,609 +0.36(+0.56%)
Nov 23, 2021 63.76 64.81 63.76 64.18 179,966 +0.41(+0.65%)
Nov 22, 2021 64.54 65.41 63.71 63.76 279,937 -0.51(-0.79%)
Nov 19, 2021 62.87 64.60 62.87 64.27 574,403 +0.98(+1.55%)
Nov 18, 2021 63.28 63.29 62.89 63.29 245,391 +0.01(+0.01%)
Nov 17, 2021 63.75 63.91 63.26 63.28 293,470 -0.48(-0.75%)
Nov 16, 2021 65.24 65.24 63.66 63.75 249,834 -1.75(-2.67%)
Nov 15, 2021 64.24 65.51 63.96 65.50 351,056 +1.57(+2.46%)
Nov 12, 2021 63.97 65.06 63.86 63.93 259,003 -0.04(-0.06%)
Nov 11, 2021 64.07 64.63 63.41 63.97 228,974 -0.50(-0.78%)
Nov 10, 2021 62.60 64.51 64.47 492,944 +2.52(+4.07%)
Nov 09, 2021 62.55 63.06 61.91 61.95 679,284 -0.80(-1.28%)
Nov 08, 2021 64.79 64.84 62.42 62.75 433,522 -2.09(-3.22%)
Nov 05, 2021 64.84 65.75 64.72 64.84 358,554 +0.35(+0.54%)
Nov 04, 2021 64.11 65.55 63.85 64.49 440,202 -0.67(-1.03%)
Nov 03, 2021 63.87 65.55 63.66 65.16 669,068 +1.29(+2.03%)
Nov 02, 2021 63.92 64.88 63.20 63.87 530,425 +0.24(+0.37%)
Nov 01, 2021 63.10 64.01 62.87 63.63 435,688 +0.54(+0.85%)
Oct 29, 2021 62.37 63.13 62.14 63.10 697,977 +0.46(+0.73%)
Oct 28, 2021 62.90 63.20 62.50 62.64 320,511 +0.14(+0.22%)
Oct 27, 2021 63.20 63.51 62.04 62.50 577,852 -0.51(-0.81%)
Oct 26, 2021 63.18 63.01 315,182 -0.24(-0.37%)
Oct 25, 2021 62.83 64.16 62.25 63.25 709,097 +0.22(+0.35%)
Oct 22, 2021 62.22 63.09 61.67 63.03 398,680 +0.81(+1.30%)
Oct 21, 2021 61.36 62.63 61.27 62.22 706,929 +0.86(+1.40%)
Oct 20, 2021 62.70 62.73 60.49 61.36 609,602 -0.87(-1.41%)
Oct 19, 2021 63.07 63.29 61.30 62.24 757,222 -0.83(-1.31%)
Oct 18, 2021 62.87 63.68 62.24 63.07 1,219,590 +0.41(+0.65%)
Oct 15, 2021 63.31 63.32 62.04 62.66 1,522,101 -0.66(-1.04%)
Oct 14, 2021 59.62 65.60 59.15 63.31 2,793,892 +4.16(+7.04%)
Oct 13, 2021 57.47 59.26 57.36 59.15 696,305 +1.36(+2.35%)
Oct 12, 2021 58.48 58.81 57.46 57.79 481,248 -0.68(-1.17%)
Oct 11, 2021 58.77 59.26 58.39 58.48 577,502 -0.15(-0.25%)
Oct 08, 2021 60.08 60.46 58.53 58.62 443,849 -1.60(-2.66%)
Oct 07, 2021 62.41 62.41 59.97 60.23 985,806 -1.73(-2.79%)
Oct 06, 2021 62.83 62.87 61.08 61.96 1,012,250 -2.20(-3.44%)
Oct 05, 2021 60.63 65.57 59.78 64.16 2,688,399 +3.96(+6.58%)
Oct 04, 2021 61.76 61.91 57.02 60.20 1,315,889 -1.52(-2.47%)
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.