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 (%)
Oct 29, 2021 61.32 62.08 61.10 62.04 709,847 +0.45(+0.73%)
Oct 28, 2021 61.85 62.15 61.45 61.59 325,962 +0.13(+0.22%)
Oct 27, 2021 62.15 62.45 61.00 61.46 587,680 -0.50(-0.81%)
Oct 26, 2021 62.12 61.96 320,543 -0.23(-0.37%)
Oct 25, 2021 61.78 63.09 61.21 62.19 721,157 +0.21(+0.35%)
Oct 22, 2021 61.18 62.03 60.64 61.98 405,460 +0.80(+1.30%)
Oct 21, 2021 60.34 61.58 60.24 61.18 718,952 +0.84(+1.40%)
Oct 20, 2021 61.66 61.68 59.48 60.34 619,969 -0.86(-1.41%)
Oct 19, 2021 62.01 62.23 60.28 61.20 770,100 -0.82(-1.31%)
Oct 18, 2021 61.82 62.61 61.20 62.01 1,240,332 +0.40(+0.65%)
Oct 15, 2021 62.26 62.26 61.00 61.61 1,547,988 -0.64(-1.04%)
Oct 14, 2021 58.62 64.50 58.16 62.26 2,841,409 +4.09(+7.04%)
Oct 13, 2021 56.51 58.27 56.40 58.16 708,147 +1.33(+2.35%)
Oct 12, 2021 57.50 57.83 56.49 56.83 489,432 -0.67(-1.17%)
Oct 11, 2021 57.78 58.27 57.42 57.50 587,324 -0.14(-0.25%)
Oct 08, 2021 59.08 59.45 57.55 57.64 451,398 -1.58(-2.66%)
Oct 07, 2021 61.37 61.37 58.97 59.22 1,002,572 -1.70(-2.79%)
Oct 06, 2021 61.78 61.82 60.06 60.92 1,029,466 -2.17(-3.44%)
Oct 05, 2021 59.61 64.48 58.78 63.09 2,734,121 +3.90(+6.58%)
Oct 04, 2021 60.72 60.87 56.06 59.19 1,338,269 -1.50(-2.47%)
Oct 01, 2021 60.48 61.12 60.03 60.69 391,809 +0.77(+1.29%)
Sep 30, 2021 61.24 61.25 59.77 59.92 431,759 -0.94(-1.55%)
Sep 29, 2021 59.83 60.89 59.38 60.86 336,677 +1.10(+1.84%)
Sep 28, 2021 60.56 60.69 59.26 59.76 382,537 -0.81(-1.33%)
Sep 27, 2021 60.34 61.91 60.34 60.56 355,635 +0.15(+0.25%)
Sep 24, 2021 60.58 61.01 60.20 60.41 373,797 -0.11(-0.18%)
Sep 23, 2021 60.49 61.20 60.17 60.52 382,799 +0.18(+0.30%)
Sep 22, 2021 60.28 60.88 60.06 60.34 372,384 +0.64(+1.08%)
Sep 21, 2021 60.01 60.89 59.61 59.69 413,562 -0.28(-0.46%)
Sep 20, 2021 60.75 60.98 59.04 59.97 897,229 -0.97(-1.59%)
Sep 17, 2021 61.77 61.89 60.80 60.94 1,213,239 -0.67(-1.09%)
Sep 16, 2021 61.90 61.99 61.00 61.61 298,339 -0.22(-0.36%)
Sep 15, 2021 62.00 62.39 61.71 61.83 351,751 -0.34(-0.55%)
Sep 14, 2021 62.48 62.48 61.64 62.17 567,973 +0.05(+0.09%)
Sep 13, 2021 62.27 62.80 61.47 62.12 492,580 +0.57(+0.93%)
Sep 10, 2021 63.18 63.18 61.49 61.55 442,734 -1.57(-2.48%)
Sep 09, 2021 64.40 64.40 62.79 63.12 501,346 -1.18(-1.84%)
Sep 08, 2021 63.16 64.67 63.16 64.30 508,699 +1.08(+1.70%)
Sep 07, 2021 64.10 64.35 62.85 63.22 449,546 -0.93(-1.45%)
Sep 03, 2021 64.16 64.44 63.60 64.15 402,949 -0.28(-0.43%)
Sep 02, 2021 64.25 64.60 63.98 64.43 412,611 +0.19(+0.29%)
Sep 01, 2021 63.18 64.29 62.73 64.24 405,501 +1.25(+1.99%)
Aug 31, 2021 62.59 63.18 62.33 62.99 566,686 +0.24(+0.39%)
Aug 30, 2021 62.17 62.79 61.68 62.75 504,251 +0.75(+1.21%)
Aug 27, 2021 61.18 62.01 61.01 62.00 500,248 +0.93(+1.53%)
Aug 26, 2021 61.82 62.44 60.73 61.06 489,909 -0.90(-1.45%)
Aug 25, 2021 62.18 62.26 61.82 61.96 542,343 -0.05(-0.09%)
Aug 24, 2021 63.39 63.39 61.81 62.01 762,842 -1.38(-2.18%)
Aug 23, 2021 64.82 64.86 63.33 63.39 550,107 -1.23(-1.90%)
Aug 20, 2021 64.06 64.86 63.90 64.62 506,518 +0.25(+0.39%)
Aug 19, 2021 64.17 65.08 64.04 64.37 378,278 +0.31(+0.49%)
Aug 18, 2021 65.15 65.15 63.94 64.06 322,902 -1.01(-1.56%)
Aug 17, 2021 64.37 65.15 64.27 65.07 325,485 +0.41(+0.64%)
Aug 16, 2021 64.06 64.87 63.69 64.66 324,174 +0.62(+0.97%)
Aug 13, 2021 63.44 64.23 63.06 64.04 249,076 +0.45(+0.71%)
Aug 12, 2021 64.00 64.06 63.36 63.59 268,971 -0.23(-0.36%)
Aug 11, 2021 63.04 63.87 62.53 63.82 367,827 +1.05(+1.67%)
Aug 10, 2021 62.92 62.97 61.92 62.77 350,672 -0.44(-0.69%)
Aug 09, 2021 63.97 63.97 62.96 63.20 420,342 -0.85(-1.33%)
Aug 06, 2021 64.39 64.90 63.88 64.06 352,877 +0.06(+0.10%)
Aug 05, 2021 64.03 64.39 63.49 63.99 364,255 +0.04(+0.07%)
Aug 04, 2021 64.20 64.74 63.09 63.95 721,097 -0.84(-1.29%)
Aug 03, 2021 62.96 64.82 62.71 64.79 478,823 +1.67(+2.65%)
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.