Skip to main content

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 (%)
Mar 28, 2024 75.18 76.25 74.80 76.13 530,620 +1.18(+1.57%)
Mar 27, 2024 73.14 74.99 72.97 74.95 633,533 +2.32(+3.19%)
Mar 26, 2024 72.40 72.71 72.27 72.63 315,648 +0.35(+0.48%)
Mar 25, 2024 71.94 72.60 71.66 72.28 343,158 +0.57(+0.79%)
Mar 22, 2024 72.59 72.59 71.41 71.71 271,072 -0.12(-0.17%)
Mar 21, 2024 71.68 72.46 71.38 71.83 326,029 +0.15(+0.21%)
Mar 20, 2024 70.26 71.94 70.22 71.68 297,956 +1.15(+1.63%)
Mar 19, 2024 69.98 71.03 69.98 70.53 373,018 +0.58(+0.83%)
Mar 18, 2024 70.86 71.26 69.77 69.95 443,774 -1.11(-1.56%)
Mar 15, 2024 70.81 71.91 70.76 71.06 1,586,208 -0.03(-0.04%)
Mar 14, 2024 71.46 71.70 69.75 71.09 740,875 -0.90(-1.25%)
Mar 13, 2024 73.31 74.00 71.82 71.99 691,102 -1.42(-1.93%)
Mar 12, 2024 73.85 74.05 72.41 73.41 360,293 -0.69(-0.93%)
Mar 11, 2024 73.21 74.50 72.64 74.10 556,976 +0.02(+0.03%)
Mar 08, 2024 74.03 74.27 73.25 74.08 305,991 +0.28(+0.38%)
Mar 07, 2024 73.31 73.93 72.88 73.80 332,015 +1.27(+1.75%)
Mar 06, 2024 71.73 72.66 71.72 72.53 313,637 +1.49(+2.10%)
Mar 05, 2024 70.14 71.61 70.00 71.04 376,274 +0.91(+1.30%)
Mar 04, 2024 69.61 70.56 69.21 70.13 433,885 +0.52(+0.75%)
Mar 01, 2024 67.40 69.67 66.94 69.61 437,534 +1.46(+2.14%)
Feb 29, 2024 67.98 68.32 66.59 68.15 905,529 +1.08(+1.61%)
Feb 28, 2024 63.55 67.37 62.48 67.07 594,746 +4.54(+7.26%)
Feb 27, 2024 62.12 62.85 61.37 62.53 459,862 +0.90(+1.46%)
Feb 26, 2024 62.71 62.71 61.13 61.63 506,652 -1.58(-2.50%)
Feb 23, 2024 62.08 63.23 62.08 63.21 550,599 +0.66(+1.06%)
Feb 22, 2024 61.29 62.80 60.88 62.55 2,265,832 +0.68(+1.10%)
Feb 21, 2024 61.53 62.36 60.97 61.87 684,863 +0.22(+0.36%)
Feb 20, 2024 59.80 62.00 59.40 61.65 549,160 +1.87(+3.13%)
Feb 16, 2024 59.70 60.15 58.97 59.78 277,801 -0.47(-0.78%)
Feb 15, 2024 58.77 60.34 58.77 60.25 331,689 +1.96(+3.36%)
Feb 14, 2024 58.12 58.49 57.56 58.29 326,333 +0.55(+0.95%)
Feb 13, 2024 59.05 59.30 57.24 57.74 610,575 -2.12(-3.54%)
Feb 12, 2024 58.69 59.94 58.69 59.86 296,550 +1.37(+2.33%)
Feb 09, 2024 57.82 58.83 57.82 58.49 315,108 +0.67(+1.16%)
Feb 08, 2024 57.03 57.87 56.94 57.82 296,036 +0.71(+1.25%)
Feb 07, 2024 57.68 57.92 56.99 57.11 475,632 -0.60(-1.05%)
Feb 06, 2024 57.94 58.29 57.46 57.71 319,679 -0.23(-0.39%)
Feb 05, 2024 58.68 58.78 57.63 57.94 347,393 -1.45(-2.45%)
Feb 02, 2024 58.46 59.46 57.88 59.39 479,792 +0.10(+0.17%)
Feb 01, 2024 58.32 59.66 58.13 59.29 673,074 +1.24(+2.13%)
Jan 31, 2024 59.64 59.82 57.93 58.06 415,089 -1.34(-2.25%)
Jan 30, 2024 59.36 59.76 59.03 59.39 552,751 -0.14(-0.23%)
Jan 29, 2024 58.71 59.63 58.55 59.53 367,431 +0.74(+1.26%)
Jan 26, 2024 59.54 59.76 58.57 58.79 290,634 -0.41(-0.69%)
Jan 25, 2024 58.75 59.39 58.23 59.19 478,586 +1.16(+1.99%)
Jan 24, 2024 60.24 60.40 58.01 58.04 283,560 -1.65(-2.77%)
Jan 23, 2024 59.98 60.16 59.17 59.69 341,549 -0.07(-0.12%)
Jan 22, 2024 60.29 60.77 59.69 59.76 390,879 -0.11(-0.18%)
Jan 19, 2024 59.96 60.05 59.08 59.87 363,226 +0.17(+0.28%)
Jan 18, 2024 59.89 60.06 59.18 59.70 298,138 -0.41(-0.67%)
Jan 17, 2024 59.46 60.71 59.36 60.10 376,508 -0.05(-0.08%)
Jan 16, 2024 60.65 60.93 60.14 60.15 500,812 -1.12(-1.82%)
Jan 12, 2024 61.81 62.01 60.95 61.27 237,528 +0.24(+0.39%)
Jan 11, 2024 62.47 62.67 60.78 61.03 451,943 -1.84(-2.93%)
Jan 10, 2024 62.32 62.89 61.69 62.87 314,137 +0.42(+0.67%)
Jan 09, 2024 63.35 63.77 62.18 62.46 430,694 -1.50(-2.35%)
Jan 08, 2024 63.07 64.41 62.75 63.96 324,845 +0.90(+1.43%)
Jan 05, 2024 63.15 64.07 62.61 63.06 293,386 -0.46(-0.72%)
Jan 04, 2024 63.83 63.83 63.06 63.52 419,383 +0.04(+0.06%)
Jan 03, 2024 63.34 63.73 62.71 63.48 506,080 +0.14(+0.22%)
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.