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 (%)
Feb 28, 2023 59.92 60.18 58.72 59.41 628,056 -0.87(-1.44%)
Feb 27, 2023 60.68 61.27 59.95 60.28 289,016 -0.11(-0.19%)
Feb 24, 2023 60.17 60.46 59.61 60.39 241,477 -0.53(-0.87%)
Feb 23, 2023 60.69 61.38 60.69 60.92 337,241 +0.49(+0.81%)
Feb 22, 2023 60.31 61.40 60.27 60.43 343,754 +0.25(+0.41%)
Feb 21, 2023 61.05 61.05 60.03 60.18 271,781 -1.20(-1.95%)
Feb 17, 2023 60.84 61.77 60.21 61.38 647,102 +0.70(+1.15%)
Feb 16, 2023 60.45 61.24 59.87 60.68 330,385 -0.58(-0.95%)
Feb 15, 2023 60.20 61.30 59.42 61.27 358,650 +0.84(+1.39%)
Feb 14, 2023 61.94 62.12 60.41 60.43 359,667 -1.92(-3.08%)
Feb 13, 2023 61.80 62.37 61.10 62.35 392,552 +0.53(+0.86%)
Feb 10, 2023 60.46 61.87 60.46 61.82 290,113 +1.16(+1.91%)
Feb 09, 2023 61.38 61.87 60.46 60.66 395,369 -0.73(-1.19%)
Feb 08, 2023 61.89 62.40 61.29 61.39 341,281 -1.16(-1.85%)
Feb 07, 2023 62.09 62.77 61.20 62.55 340,819 -0.05(-0.07%)
Feb 06, 2023 61.91 62.72 61.33 62.60 245,591 +0.46(+0.74%)
Feb 03, 2023 62.23 62.60 61.08 62.14 227,169 -0.19(-0.30%)
Feb 02, 2023 62.90 63.54 62.03 62.33 294,988 -0.36(-0.58%)
Feb 01, 2023 62.07 63.24 60.90 62.69 345,904 +0.17(+0.27%)
Jan 31, 2023 61.80 62.54 61.15 62.52 793,264 +1.01(+1.64%)
Jan 30, 2023 61.42 61.85 61.08 61.51 450,268 -0.14(-0.23%)
Jan 27, 2023 61.94 62.41 61.34 61.65 325,470 -0.21(-0.35%)
Jan 26, 2023 62.62 62.82 61.35 61.87 181,753 -0.78(-1.25%)
Jan 25, 2023 61.70 63.10 61.70 62.65 213,688 +0.67(+1.09%)
Jan 24, 2023 62.13 62.13 61.02 61.98 220,557 -0.17(-0.27%)
Jan 23, 2023 61.74 62.83 61.41 62.15 220,323 +0.35(+0.57%)
Jan 20, 2023 62.15 62.15 59.92 61.79 1,039,140 -0.06(-0.09%)
Jan 19, 2023 60.96 61.88 60.77 61.85 365,444 +0.50(+0.81%)
Jan 18, 2023 62.14 62.44 61.03 61.35 296,235 -0.40(-0.65%)
Jan 17, 2023 61.67 61.98 61.22 61.76 383,409 +0.09(+0.15%)
Jan 13, 2023 62.25 62.25 61.34 61.66 368,689 -0.59(-0.95%)
Jan 12, 2023 62.06 62.58 61.75 62.25 400,172 +0.64(+1.05%)
Jan 11, 2023 61.22 61.91 61.05 61.61 1,116,286 +0.16(+0.26%)
Jan 10, 2023 60.42 61.49 60.42 61.45 305,986 +0.89(+1.47%)
Jan 09, 2023 60.40 61.48 60.33 60.56 421,364 -0.32(-0.52%)
Jan 06, 2023 59.08 61.04 59.06 60.88 521,198 +2.15(+3.66%)
Jan 05, 2023 59.86 60.40 58.28 58.73 395,882 -1.40(-2.33%)
Jan 04, 2023 58.24 60.25 58.13 60.13 586,142 +2.42(+4.19%)
Jan 03, 2023 58.41 58.64 56.75 57.71 308,465 -0.09(-0.16%)
Dec 30, 2022 58.30 58.47 57.59 57.80 376,444 -0.62(-1.06%)
Dec 29, 2022 58.66 59.44 58.42 58.42 328,581 -0.06(-0.10%)
Dec 28, 2022 58.02 58.74 58.00 58.48 315,977 +0.38(+0.66%)
Dec 27, 2022 58.16 58.16 57.09 58.09 239,875 -0.02(-0.03%)
Dec 23, 2022 57.47 58.84 57.47 58.11 519,163 +0.55(+0.96%)
Dec 22, 2022 58.34 58.34 55.59 57.56 700,294 -1.28(-2.18%)
Dec 21, 2022 58.47 59.82 58.41 58.84 635,771 +0.66(+1.14%)
Dec 20, 2022 58.66 59.17 58.02 58.18 585,390 -0.61(-1.03%)
Dec 19, 2022 59.50 60.01 58.53 58.79 632,958 -0.71(-1.19%)
Dec 16, 2022 59.89 59.89 57.66 59.50 2,495,028 -1.21(-2.00%)
Dec 15, 2022 66.45 66.45 59.78 60.71 2,451,386 -5.90(-8.86%)
Dec 14, 2022 66.32 68.15 66.05 66.61 509,179 +0.29(+0.44%)
Dec 13, 2022 67.72 68.57 66.10 66.32 827,971 -0.50(-0.75%)
Dec 12, 2022 66.46 67.10 65.65 66.83 470,675 +0.81(+1.23%)
Dec 09, 2022 65.31 66.88 65.12 66.02 382,018 +0.48(+0.73%)
Dec 08, 2022 64.44 66.07 63.71 65.54 641,235 +0.95(+1.48%)
Dec 07, 2022 64.51 65.41 64.05 64.59 368,010 -0.02(-0.03%)
Dec 06, 2022 64.18 64.94 63.32 64.60 475,596 +0.12(+0.19%)
Dec 05, 2022 63.47 64.54 63.07 64.48 359,100 +1.02(+1.60%)
Dec 02, 2022 62.31 63.90 61.80 63.47 435,155 +0.62(+0.98%)
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.