Skip to main content

Southwest Gas Corp (NY: SWX )

72.24 +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 72.79 73.38 72.22 72.24 297,048 +0.07(+0.10%)
Jul 11, 2024 72.28 73.42 71.92 72.17 345,378 +0.95(+1.33%)
Jul 10, 2024 70.61 71.53 70.28 71.22 297,011 +1.06(+1.51%)
Jul 09, 2024 70.02 70.50 69.33 70.16 290,316 +0.16(+0.23%)
Jul 08, 2024 70.63 71.19 69.90 70.00 253,474 -0.41(-0.58%)
Jul 05, 2024 71.18 71.54 70.33 70.41 228,480 -0.98(-1.37%)
Jul 03, 2024 71.17 71.50 70.86 71.39 165,145 +0.58(+0.82%)
Jul 02, 2024 69.65 71.01 69.15 70.81 330,783 +1.56(+2.25%)
Jul 01, 2024 70.72 70.99 68.64 69.25 484,326 -1.13(-1.61%)
Jun 28, 2024 72.80 73.00 69.77 70.38 1,392,639 -2.02(-2.79%)
Jun 27, 2024 73.91 73.91 71.57 72.40 427,862 -1.43(-1.94%)
Jun 26, 2024 73.40 74.05 73.04 73.83 235,450 +0.10(+0.14%)
Jun 25, 2024 74.77 74.77 73.47 73.73 164,937 -1.04(-1.39%)
Jun 24, 2024 73.80 75.31 73.72 74.77 229,014 +1.23(+1.67%)
Jun 21, 2024 74.35 75.78 73.24 73.54 644,505 -0.69(-0.93%)
Jun 20, 2024 74.03 75.00 73.31 74.23 233,880 -0.01(-0.01%)
Jun 18, 2024 73.43 74.50 73.33 74.24 228,871 +0.70(+0.95%)
Jun 17, 2024 71.73 73.74 70.94 73.54 311,747 +1.48(+2.05%)
Jun 14, 2024 71.64 72.29 71.34 72.06 367,692 -0.14(-0.19%)
Jun 13, 2024 73.40 73.76 72.10 72.20 266,911 -1.30(-1.77%)
Jun 12, 2024 75.10 75.10 73.47 73.50 345,621 -0.27(-0.37%)
Jun 11, 2024 73.69 74.35 73.04 73.77 196,259 -0.58(-0.78%)
Jun 10, 2024 73.55 74.60 72.84 74.35 155,274 +0.26(+0.35%)
Jun 07, 2024 74.61 74.95 73.69 74.09 173,733 -1.06(-1.41%)
Jun 06, 2024 76.11 76.38 75.11 75.15 159,549 -1.23(-1.61%)
Jun 05, 2024 76.66 76.73 75.89 76.38 207,347 +0.01(+0.01%)
Jun 04, 2024 75.75 76.55 74.77 76.37 341,574 +0.21(+0.28%)
Jun 03, 2024 77.59 77.90 76.06 76.16 438,958 -1.43(-1.84%)
May 31, 2024 75.35 77.70 75.28 77.59 503,901 +2.40(+3.19%)
May 30, 2024 74.45 75.71 73.90 75.19 342,403 +1.32(+1.79%)
May 29, 2024 75.50 75.81 73.50 73.87 258,998 -2.13(-2.80%)
May 28, 2024 76.49 76.61 75.53 76.00 272,811 -0.19(-0.25%)
May 24, 2024 76.75 76.75 75.71 76.19 188,184 -0.25(-0.33%)
May 23, 2024 77.49 77.49 75.83 76.44 360,331 -1.06(-1.37%)
May 22, 2024 78.21 78.42 77.19 77.50 285,052 -0.85(-1.08%)
May 21, 2024 77.69 78.47 77.09 78.35 287,635 +0.58(+0.75%)
May 20, 2024 77.42 77.81 76.31 77.77 267,107 +0.09(+0.12%)
May 17, 2024 77.30 77.91 76.91 77.68 297,444 +0.31(+0.40%)
May 16, 2024 76.11 77.40 76.08 77.37 478,497 +1.26(+1.66%)
May 15, 2024 74.42 76.27 74.42 76.11 334,160 +1.90(+2.56%)
May 14, 2024 76.00 76.00 73.95 74.21 407,731 -1.01(-1.34%)
May 13, 2024 75.87 76.34 74.86 75.22 371,546 -0.54(-0.71%)
May 10, 2024 76.53 76.53 75.16 75.76 323,269 -0.58(-0.75%)
May 09, 2024 74.94 76.38 74.94 76.33 336,009 +1.16(+1.54%)
May 08, 2024 75.83 76.02 71.51 75.17 335,050 -0.50(-0.66%)
May 07, 2024 75.36 75.96 74.91 75.67 342,842 +0.53(+0.70%)
May 06, 2024 74.84 75.61 74.39 75.14 265,861 +0.62(+0.84%)
May 03, 2024 75.40 75.73 74.34 74.52 243,216 -0.20(-0.27%)
May 02, 2024 74.62 75.38 73.97 74.71 395,693 +0.71(+0.96%)
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.