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 (%)
Aug 31, 2023 60.86 60.86 59.49 59.61 414,006 -0.87(-1.43%)
Aug 30, 2023 61.19 61.79 60.47 60.48 406,401 -0.71(-1.16%)
Aug 29, 2023 61.96 62.02 61.09 61.19 289,169 -0.64(-1.03%)
Aug 28, 2023 62.00 62.66 61.70 61.83 294,846 +0.33(+0.53%)
Aug 25, 2023 61.70 62.03 61.07 61.50 188,063 +0.03(+0.05%)
Aug 24, 2023 61.08 62.32 61.08 61.47 205,487 -0.21(-0.34%)
Aug 23, 2023 61.43 61.71 60.92 61.68 309,229 +0.64(+1.06%)
Aug 22, 2023 61.29 61.64 60.89 61.04 264,029 -0.43(-0.70%)
Aug 21, 2023 60.89 61.56 60.30 61.47 253,428 +0.53(+0.87%)
Aug 18, 2023 60.95 61.62 60.84 60.94 867,495 -0.13(-0.20%)
Aug 17, 2023 62.55 62.75 61.04 61.07 304,976 -1.34(-2.14%)
Aug 16, 2023 62.08 62.85 61.74 62.40 300,235 +0.60(+0.97%)
Aug 15, 2023 62.14 62.58 61.62 61.81 351,012 -0.69(-1.11%)
Aug 14, 2023 62.11 62.53 61.31 62.50 370,894 +0.27(+0.43%)
Aug 11, 2023 62.91 62.91 62.05 62.23 362,060 -0.54(-0.87%)
Aug 10, 2023 64.38 64.71 61.91 62.77 457,334 -1.54(-2.40%)
Aug 09, 2023 61.20 64.86 61.03 64.32 703,809 +3.42(+5.62%)
Aug 08, 2023 61.30 61.45 60.11 60.90 464,600 -0.47(-0.76%)
Aug 07, 2023 61.14 62.02 61.07 61.36 370,703 +0.21(+0.34%)
Aug 04, 2023 61.40 62.04 60.99 61.15 452,574 -0.51(-0.82%)
Aug 03, 2023 62.28 62.33 61.50 61.66 779,933 -0.65(-1.04%)
Aug 02, 2023 62.22 62.70 61.60 62.31 390,880 -0.51(-0.82%)
Aug 01, 2023 62.83 63.31 62.56 62.82 373,396 -0.05(-0.08%)
Jul 31, 2023 63.02 63.55 62.67 62.87 343,394 +0.11(+0.18%)
Jul 28, 2023 62.87 63.22 62.63 62.75 297,552 +0.14(+0.23%)
Jul 27, 2023 64.44 64.44 62.44 62.61 382,895 -1.59(-2.48%)
Jul 26, 2023 63.09 64.30 63.09 64.20 262,815 +0.72(+1.13%)
Jul 25, 2023 63.10 63.99 62.86 63.49 259,696 +0.25(+0.39%)
Jul 24, 2023 62.69 63.56 62.20 63.24 482,711 +0.60(+0.96%)
Jul 21, 2023 63.02 63.39 62.62 62.64 485,555 -0.10(-0.15%)
Jul 20, 2023 61.97 63.05 61.32 62.74 439,326 +0.99(+1.61%)
Jul 19, 2023 61.33 61.87 61.18 61.74 328,960 +0.85(+1.39%)
Jul 18, 2023 60.93 61.86 59.68 60.90 292,341 +0.08(+0.13%)
Jul 17, 2023 61.38 61.60 60.46 60.82 386,994 -0.62(-1.01%)
Jul 14, 2023 61.92 61.92 60.72 61.44 275,804 -0.70(-1.12%)
Jul 13, 2023 61.80 62.44 61.65 62.13 335,608 +0.19(+0.31%)
Jul 12, 2023 62.84 63.00 61.92 61.94 489,674 -0.08(-0.12%)
Jul 11, 2023 61.09 62.05 60.89 62.02 532,634 +1.16(+1.91%)
Jul 10, 2023 60.73 61.51 60.69 60.86 340,147 +0.24(+0.39%)
Jul 07, 2023 60.49 61.13 60.19 60.62 389,858 -0.28(-0.45%)
Jul 06, 2023 60.65 61.10 60.48 60.90 551,369 -0.40(-0.65%)
Jul 05, 2023 60.83 62.12 60.54 61.30 305,509 +0.43(+0.70%)
Jul 03, 2023 60.24 61.41 60.24 60.87 156,105 +0.18(+0.30%)
Jun 30, 2023 60.60 60.87 60.01 60.69 433,861 +0.27(+0.44%)
Jun 29, 2023 59.55 60.88 59.54 60.42 408,670 +0.88(+1.47%)
Jun 28, 2023 60.22 60.22 59.21 59.54 312,012 -0.99(-1.64%)
Jun 27, 2023 59.45 60.90 59.30 60.53 509,397 +1.24(+2.09%)
Jun 26, 2023 58.42 60.07 58.39 59.29 475,598 +1.21(+2.08%)
Jun 23, 2023 58.12 58.71 57.49 58.08 1,356,767 -0.31(-0.54%)
Jun 22, 2023 60.03 60.08 58.20 58.40 541,715 -1.52(-2.53%)
Jun 21, 2023 60.92 60.92 59.62 59.91 551,813 -1.17(-1.92%)
Jun 20, 2023 61.02 61.76 60.22 61.09 352,320 -0.04(-0.06%)
Jun 16, 2023 61.87 61.99 60.75 61.12 1,105,969 +0.12(+0.20%)
Jun 15, 2023 60.73 61.05 60.37 61.00 491,899 +0.31(+0.52%)
Jun 14, 2023 60.27 61.08 60.27 60.69 547,197 +0.33(+0.55%)
Jun 13, 2023 59.67 60.78 59.49 60.35 550,457 +0.39(+0.65%)
Jun 12, 2023 59.06 60.08 59.05 59.96 522,031 +0.61(+1.03%)
Jun 09, 2023 59.63 59.63 58.73 59.35 463,502 -0.18(-0.30%)
Jun 08, 2023 59.48 59.73 58.62 59.53 294,599 -0.25(-0.41%)
Jun 07, 2023 58.16 60.22 57.81 59.78 585,809 +1.85(+3.19%)
Jun 06, 2023 56.49 58.33 56.49 57.93 469,696 +1.54(+2.72%)
Jun 05, 2023 56.78 57.63 55.98 56.39 334,745 -0.70(-1.22%)
Jun 02, 2023 55.30 57.14 55.23 57.09 477,904 +1.79(+3.24%)
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.