Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 55.64 57.41 55.64 57.38 601,154 +1.62(+2.91%)
Oct 30, 2023 56.25 56.59 54.99 55.75 547,829 -0.02(-0.03%)
Oct 27, 2023 55.66 55.78 55.21 55.77 720,074 +0.00(+0.00%)
Oct 26, 2023 56.18 56.31 55.49 55.77 327,557 -0.19(-0.33%)
Oct 25, 2023 55.50 56.35 55.00 55.96 528,576 -0.04(-0.07%)
Oct 24, 2023 56.76 56.76 55.06 56.00 385,051 +0.06(+0.10%)
Oct 23, 2023 55.91 56.31 55.56 55.94 560,158 -0.42(-0.75%)
Oct 20, 2023 56.80 56.89 56.21 56.36 588,493 -0.34(-0.60%)
Oct 19, 2023 56.79 57.38 56.49 56.70 466,098 -0.33(-0.58%)
Oct 18, 2023 57.54 57.56 56.64 57.03 520,582 -0.77(-1.34%)
Oct 17, 2023 58.62 59.87 57.66 57.81 616,563 -0.03(-0.05%)
Oct 16, 2023 56.90 57.94 56.70 57.84 604,506 +1.46(+2.59%)
Oct 13, 2023 57.44 57.44 56.25 56.38 374,184 -0.87(-1.52%)
Oct 12, 2023 57.53 57.76 56.27 57.25 506,438 -0.40(-0.70%)
Oct 11, 2023 58.18 58.37 57.45 57.65 526,479 -0.46(-0.79%)
Oct 10, 2023 57.71 58.42 57.59 58.11 559,444 +0.22(+0.37%)
Oct 09, 2023 56.99 58.12 56.79 57.89 340,552 +0.66(+1.15%)
Oct 06, 2023 56.76 57.43 56.00 57.24 289,615 -0.13(-0.22%)
Oct 05, 2023 57.41 57.74 56.86 57.37 375,390 -0.40(-0.69%)
Oct 04, 2023 58.11 58.46 57.19 57.77 498,718 -0.34(-0.59%)
Oct 03, 2023 57.55 58.39 57.27 58.11 587,373 +0.23(+0.39%)
Oct 02, 2023 58.97 58.99 57.40 57.88 529,520 -1.25(-2.12%)
Sep 29, 2023 59.11 60.28 58.87 59.14 483,468 +0.60(+1.02%)
Sep 28, 2023 61.39 61.63 58.47 58.54 546,527 -2.64(-4.32%)
Sep 27, 2023 60.77 61.58 60.67 61.18 496,729 +0.38(+0.63%)
Sep 26, 2023 61.03 61.77 60.62 60.80 453,929 -0.32(-0.53%)
Sep 25, 2023 60.91 61.24 60.82 61.12 388,161 +0.08(+0.13%)
Sep 22, 2023 60.56 61.14 60.29 61.05 603,959 +0.35(+0.58%)
Sep 21, 2023 61.64 61.76 60.65 60.69 369,597 -1.00(-1.62%)
Sep 20, 2023 61.61 62.16 61.31 61.69 371,720 +0.31(+0.51%)
Sep 19, 2023 62.07 62.45 61.29 61.38 497,219 -0.54(-0.87%)
Sep 18, 2023 62.40 62.40 61.06 61.92 406,361 -0.63(-1.00%)
Sep 15, 2023 61.80 62.74 61.43 62.54 1,989,369 +0.37(+0.60%)
Sep 14, 2023 62.17 63.00 62.01 62.17 603,524 +0.46(+0.75%)
Sep 13, 2023 61.21 61.85 60.95 61.71 469,554 +1.02(+1.68%)
Sep 12, 2023 60.21 60.78 59.77 60.69 444,197 +0.54(+0.90%)
Sep 11, 2023 59.86 60.50 59.79 60.16 444,090 +0.51(+0.85%)
Sep 08, 2023 59.45 59.73 58.68 59.65 395,222 +0.42(+0.71%)
Sep 07, 2023 59.23 59.83 58.58 59.23 622,051 +0.27(+0.46%)
Sep 06, 2023 59.30 59.46 58.75 58.95 302,427 -0.56(-0.94%)
Sep 05, 2023 60.77 60.88 59.10 59.51 617,739 -1.34(-2.20%)
Sep 01, 2023 60.98 61.23 60.43 60.85 434,301 +0.23(+0.37%)
Aug 31, 2023 61.90 61.90 60.50 60.63 407,083 -0.88(-1.43%)
Aug 30, 2023 62.23 62.84 61.50 61.51 399,605 -0.72(-1.16%)
Aug 29, 2023 63.01 63.07 62.13 62.23 284,333 -0.65(-1.03%)
Aug 28, 2023 63.05 63.72 62.75 62.88 289,916 +0.33(+0.53%)
Aug 25, 2023 62.75 63.08 62.10 62.54 184,918 +0.03(+0.05%)
Aug 24, 2023 62.12 63.38 62.12 62.51 202,051 -0.22(-0.34%)
Aug 23, 2023 62.48 62.76 61.96 62.73 304,057 +0.66(+1.06%)
Aug 22, 2023 62.33 62.69 61.93 62.07 259,613 -0.44(-0.70%)
Aug 21, 2023 61.93 62.60 61.33 62.51 249,190 +0.54(+0.87%)
Aug 18, 2023 61.99 62.67 61.88 61.98 852,988 -0.13(-0.20%)
Aug 17, 2023 63.61 63.82 62.07 62.10 299,876 -1.36(-2.14%)
Aug 16, 2023 63.13 63.91 62.79 63.46 295,214 +0.61(+0.97%)
Aug 15, 2023 63.20 63.64 62.67 62.86 345,142 -0.70(-1.11%)
Aug 14, 2023 63.17 63.59 62.35 63.56 364,692 +0.27(+0.43%)
Aug 11, 2023 63.98 63.98 63.10 63.29 356,005 -0.55(-0.87%)
Aug 10, 2023 65.47 65.81 62.96 63.84 449,686 -1.57(-2.40%)
Aug 09, 2023 62.24 65.96 62.07 65.41 692,039 +3.48(+5.62%)
Aug 08, 2023 62.35 62.49 61.14 61.93 456,831 -0.48(-0.76%)
Aug 07, 2023 62.18 63.07 62.11 62.41 364,504 +0.21(+0.34%)
Aug 04, 2023 62.44 63.09 62.03 62.19 445,006 -0.51(-0.82%)
Aug 03, 2023 63.34 63.39 62.54 62.71 766,890 -0.66(-1.04%)
Aug 02, 2023 63.28 63.76 62.65 63.37 384,344 -0.52(-0.82%)
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.