Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 56.19 56.50 55.46 55.80 722,809 -0.44(-0.78%)
May 30, 2023 56.13 56.44 55.58 56.24 600,623 +0.63(+1.13%)
May 26, 2023 54.43 55.66 54.43 55.61 444,868 +1.08(+1.98%)
May 25, 2023 55.59 55.59 53.80 54.54 1,096,637 -0.79(-1.43%)
May 24, 2023 55.37 55.69 54.90 55.33 692,774 -0.03(-0.05%)
May 23, 2023 55.37 56.15 55.19 55.36 699,579 +0.12(+0.22%)
May 22, 2023 54.76 55.44 53.76 55.23 800,476 +0.47(+0.85%)
May 19, 2023 54.95 55.34 54.31 54.76 669,099 +0.33(+0.61%)
May 18, 2023 53.59 54.58 53.19 54.43 440,769 +0.44(+0.81%)
May 17, 2023 53.41 54.04 53.23 53.99 380,145 +0.82(+1.54%)
May 16, 2023 53.22 53.59 52.91 53.17 305,488 -0.03(-0.05%)
May 15, 2023 53.79 53.84 52.81 53.20 243,829 -0.48(-0.89%)
May 12, 2023 53.69 53.94 52.56 53.68 632,305 +0.41(+0.77%)
May 11, 2023 53.72 53.72 52.52 53.27 372,019 -0.69(-1.28%)
May 10, 2023 53.28 53.97 52.94 53.96 460,444 +1.36(+2.58%)
May 09, 2023 53.40 53.72 51.92 52.60 677,911 -0.35(-0.66%)
May 08, 2023 53.19 53.41 52.49 52.95 428,266 -0.11(-0.21%)
May 05, 2023 51.42 53.10 51.42 53.06 585,036 +2.12(+4.17%)
May 04, 2023 51.59 51.81 50.72 50.94 719,468 -1.07(-2.05%)
May 03, 2023 51.43 52.92 51.42 52.00 667,834 +0.93(+1.83%)
May 02, 2023 53.04 53.05 51.04 51.07 578,996 -2.17(-4.07%)
May 01, 2023 53.14 54.07 52.95 53.24 407,650 +0.43(+0.82%)
Apr 28, 2023 53.39 53.52 52.72 52.81 500,556 -0.33(-0.62%)
Apr 27, 2023 51.93 53.15 51.62 53.14 570,246 +1.27(+2.45%)
Apr 26, 2023 52.69 52.91 51.43 51.86 471,323 -1.15(-2.17%)
Apr 25, 2023 53.89 54.17 52.95 53.01 309,080 -1.30(-2.40%)
Apr 24, 2023 54.34 54.68 53.98 54.31 618,071 +0.11(+0.21%)
Apr 21, 2023 54.24 54.73 53.81 54.20 395,220 +0.36(+0.67%)
Apr 20, 2023 54.75 54.77 53.37 53.84 1,102,276 -0.89(-1.62%)
Apr 19, 2023 54.38 54.90 54.14 54.73 784,172 +0.51(+0.94%)
Apr 18, 2023 55.76 55.92 53.97 54.22 652,385 -1.38(-2.48%)
Apr 17, 2023 55.68 56.05 54.69 55.60 627,462 -0.03(-0.05%)
Apr 14, 2023 56.05 56.19 55.28 55.62 556,484 -0.68(-1.21%)
Apr 13, 2023 56.11 56.64 54.80 56.30 695,699 -0.05(-0.08%)
Apr 12, 2023 57.27 57.52 56.12 56.35 490,083 -0.75(-1.32%)
Apr 11, 2023 57.42 57.77 57.08 57.11 475,357 -0.08(-0.13%)
Apr 10, 2023 56.74 57.20 56.29 57.18 755,852 +0.24(+0.41%)
Apr 06, 2023 57.72 57.72 56.21 56.95 539,779 -0.37(-0.64%)
Apr 05, 2023 56.79 57.83 56.79 57.31 522,916 +0.74(+1.32%)
Apr 04, 2023 56.90 56.95 55.78 56.57 455,022 -0.29(-0.51%)
Apr 03, 2023 58.72 58.85 56.74 56.86 721,955 -2.03(-3.44%)
Mar 31, 2023 58.96 59.38 58.46 58.89 735,126 +0.01(+0.02%)
Mar 30, 2023 59.71 60.04 58.63 58.88 611,787 -0.37(-0.62%)
Mar 29, 2023 58.19 59.25 57.92 59.25 585,291 +1.58(+2.75%)
Mar 28, 2023 57.52 58.20 57.44 57.66 586,119 -0.16(-0.28%)
Mar 27, 2023 58.33 58.55 57.63 57.82 581,336 +0.07(+0.11%)
Mar 24, 2023 56.18 57.81 56.14 57.76 1,502,966 +1.73(+3.08%)
Mar 23, 2023 57.05 57.98 55.45 56.03 1,140,261 -1.15(-2.01%)
Mar 22, 2023 57.86 58.89 57.08 57.18 995,246 -0.69(-1.19%)
Mar 21, 2023 58.45 58.64 56.75 57.87 989,630 -0.33(-0.57%)
Mar 20, 2023 57.24 58.66 57.24 58.20 1,150,310 +1.32(+2.32%)
Mar 17, 2023 56.69 57.02 56.53 56.88 1,410,106 +0.02(+0.03%)
Mar 16, 2023 56.58 57.82 56.29 56.86 530,980 -0.22(-0.38%)
Mar 15, 2023 57.02 57.90 56.57 57.08 912,245 -0.58(-1.01%)
Mar 14, 2023 57.69 58.56 56.69 57.66 679,655 +1.04(+1.83%)
Mar 13, 2023 56.21 58.06 55.64 56.62 1,003,852 +0.72(+1.28%)
Mar 10, 2023 56.06 56.06 54.46 55.91 1,320,794 -0.33(-0.59%)
Mar 09, 2023 59.03 59.03 56.10 56.24 563,402 -2.66(-4.51%)
Mar 08, 2023 58.13 58.98 57.66 58.90 2,227,123 +2.21(+3.89%)
Mar 07, 2023 57.08 57.62 56.37 56.69 462,745 -0.25(-0.43%)
Mar 06, 2023 56.72 57.10 56.41 56.94 393,042 +0.01(+0.02%)
Mar 03, 2023 56.78 57.44 56.23 56.93 395,921 +0.32(+0.57%)
Mar 02, 2023 55.91 57.28 54.63 56.61 866,423 +0.27(+0.49%)
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.