Southwest Gas Corp (NY: SWX )

76.13 +1.18 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 62.85 63.60 62.19 63.59 779,999 +1.03(+1.64%)
Jan 30, 2023 62.46 62.90 62.12 62.56 442,738 -0.14(-0.23%)
Jan 27, 2023 63.00 63.48 62.38 62.70 320,028 -0.22(-0.35%)
Jan 26, 2023 63.69 63.89 62.40 62.92 178,713 -0.80(-1.25%)
Jan 25, 2023 62.75 64.17 62.75 63.72 210,114 +0.68(+1.09%)
Jan 24, 2023 63.19 63.19 62.06 63.03 216,869 -0.17(-0.27%)
Jan 23, 2023 62.79 63.90 62.46 63.20 216,639 +0.36(+0.57%)
Jan 20, 2023 63.20 63.20 60.93 62.84 1,021,762 -0.06(-0.09%)
Jan 19, 2023 62.00 62.93 61.80 62.90 359,333 +0.50(+0.81%)
Jan 18, 2023 63.20 63.50 62.06 62.40 291,281 -0.41(-0.65%)
Jan 17, 2023 62.72 63.03 62.26 62.81 376,997 +0.09(+0.15%)
Jan 13, 2023 63.31 63.31 62.38 62.71 362,523 -0.60(-0.95%)
Jan 12, 2023 63.12 63.64 62.80 63.31 393,480 +0.66(+1.05%)
Jan 11, 2023 62.26 62.96 62.08 62.65 1,097,618 +0.16(+0.26%)
Jan 10, 2023 61.45 62.54 61.45 62.49 300,869 +0.90(+1.47%)
Jan 09, 2023 61.43 62.53 61.35 61.59 414,318 -0.32(-0.52%)
Jan 06, 2023 60.09 62.07 60.06 61.91 512,482 +2.19(+3.66%)
Jan 05, 2023 60.88 61.43 59.27 59.73 389,262 -1.43(-2.33%)
Jan 04, 2023 59.23 61.28 59.12 61.15 576,340 +2.46(+4.19%)
Jan 03, 2023 59.40 59.63 57.71 58.69 303,307 -0.09(-0.16%)
Dec 30, 2022 59.29 59.46 58.57 58.79 370,149 -0.63(-1.06%)
Dec 29, 2022 59.66 60.45 59.41 59.41 323,086 -0.06(-0.10%)
Dec 28, 2022 59.01 59.74 58.99 59.47 310,693 +0.39(+0.66%)
Dec 27, 2022 59.15 59.15 58.06 59.08 235,863 -0.02(-0.03%)
Dec 23, 2022 58.45 59.84 58.45 59.10 510,481 +0.56(+0.96%)
Dec 22, 2022 59.33 59.33 56.54 58.54 688,583 -1.30(-2.17%)
Dec 21, 2022 59.46 60.83 59.40 59.84 625,139 +0.67(+1.14%)
Dec 20, 2022 59.66 60.17 59.01 59.17 575,600 -0.62(-1.03%)
Dec 19, 2022 60.52 61.03 59.53 59.78 622,373 -0.72(-1.19%)
Dec 16, 2022 60.91 60.91 58.64 60.51 2,453,304 -1.23(-2.00%)
Dec 15, 2022 67.58 67.58 60.80 61.74 2,410,391 -6.00(-8.86%)
Dec 14, 2022 67.45 69.30 67.18 67.75 500,664 +0.29(+0.44%)
Dec 13, 2022 68.88 69.73 67.22 67.45 814,125 -0.51(-0.75%)
Dec 12, 2022 67.59 68.24 66.77 67.96 462,804 +0.83(+1.23%)
Dec 09, 2022 66.43 68.02 66.23 67.14 375,629 +0.48(+0.73%)
Dec 08, 2022 65.53 67.20 64.79 66.65 630,512 +0.97(+1.48%)
Dec 07, 2022 65.61 66.52 65.14 65.68 361,856 -0.02(-0.03%)
Dec 06, 2022 65.28 66.05 64.39 65.70 467,643 +0.12(+0.19%)
Dec 05, 2022 64.54 65.64 64.14 65.58 353,095 +1.04(+1.60%)
Dec 02, 2022 63.37 64.99 62.85 64.54 427,878 +0.63(+0.98%)
Dec 01, 2022 64.95 66.13 63.55 63.92 571,329 -1.12(-1.72%)
Nov 30, 2022 64.52 65.11 60.94 65.04 1,474,749 +0.53(+0.82%)
Nov 29, 2022 64.52 64.89 63.87 64.51 376,528 -0.23(-0.35%)
Nov 28, 2022 65.96 66.06 64.52 64.73 531,525 -1.78(-2.67%)
Nov 25, 2022 67.77 67.91 66.50 66.51 206,507 -0.39(-0.58%)
Nov 23, 2022 66.14 67.11 65.68 66.90 363,690 +0.70(+1.06%)
Nov 22, 2022 65.55 66.94 65.37 66.20 712,919 +1.16(+1.78%)
Nov 21, 2022 63.43 65.60 63.31 65.04 786,361 +1.58(+2.49%)
Nov 18, 2022 62.02 63.59 61.28 63.46 481,698 +2.32(+3.79%)
Nov 17, 2022 61.51 61.57 59.95 61.14 337,485 -0.87(-1.41%)
Nov 16, 2022 61.97 62.67 61.49 62.02 359,241 +0.01(+0.02%)
Nov 15, 2022 61.22 62.59 60.94 62.01 681,457 +1.80(+2.98%)
Nov 14, 2022 62.29 62.58 60.16 60.21 521,573 -2.33(-3.72%)
Nov 11, 2022 61.66 62.85 61.23 62.54 983,177 +0.88(+1.42%)
Nov 10, 2022 61.50 61.70 59.14 61.66 759,779 +1.36(+2.26%)
Nov 09, 2022 63.72 64.58 60.08 60.30 782,878 -3.18(-5.01%)
Nov 08, 2022 64.70 65.76 62.80 63.48 1,521,381 -1.56(-2.40%)
Nov 07, 2022 66.30 66.30 63.34 65.04 806,525 -1.18(-1.78%)
Nov 04, 2022 66.25 66.89 65.58 66.22 967,058 +0.26(+0.40%)
Nov 03, 2022 66.33 66.52 65.20 65.96 730,754 -1.30(-1.93%)
Nov 02, 2022 68.34 70.06 67.23 67.26 686,651 -1.08(-1.58%)
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.