Skip to main content

Southwest Gas Corp (NY: SWX )

73.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 73.31 73.92 72.75 73.83 276,623 +1.14(+1.57%)
Oct 03, 2024 73.12 73.71 72.66 72.69 162,360 -0.76(-1.03%)
Oct 02, 2024 73.09 73.72 72.99 73.45 172,772 -0.12(-0.16%)
Oct 01, 2024 73.80 74.30 73.35 73.57 284,761 -0.19(-0.26%)
Sep 30, 2024 74.47 74.51 73.10 73.76 315,255 -0.76(-1.02%)
Sep 27, 2024 74.50 75.20 74.18 74.52 317,403 +0.74(+1.00%)
Sep 26, 2024 75.12 75.28 73.57 73.78 189,125 -1.24(-1.65%)
Sep 25, 2024 74.70 75.17 74.13 75.02 268,255 +1.15(+1.56%)
Sep 24, 2024 74.58 75.09 73.67 73.87 278,072 -0.81(-1.08%)
Sep 23, 2024 74.38 74.85 73.91 74.68 366,069 +0.74(+1.00%)
Sep 20, 2024 73.72 74.19 72.95 73.94 779,018 -0.30(-0.40%)
Sep 19, 2024 73.94 74.37 73.15 74.24 441,419 +0.83(+1.13%)
Sep 18, 2024 73.43 74.62 73.17 73.41 366,259 -0.35(-0.47%)
Sep 17, 2024 73.54 73.97 72.89 73.76 213,293 +0.72(+0.99%)
Sep 16, 2024 72.55 73.33 71.69 73.04 352,051 +0.77(+1.07%)
Sep 13, 2024 70.39 72.32 70.12 72.27 385,757 +2.36(+3.38%)
Sep 12, 2024 69.88 69.95 68.98 69.91 232,313 +0.32(+0.46%)
Sep 11, 2024 70.13 70.15 69.10 69.59 339,310 -0.97(-1.37%)
Sep 10, 2024 68.36 70.67 68.28 70.56 289,779 +2.40(+3.52%)
Sep 09, 2024 68.43 68.43 67.61 68.16 359,597 -0.33(-0.48%)
Sep 06, 2024 70.34 70.43 68.42 68.49 378,571 -1.62(-2.31%)
Sep 05, 2024 71.58 71.71 69.84 70.11 345,200 -1.05(-1.48%)
Sep 04, 2024 71.66 72.01 71.02 71.16 362,475 -0.66(-0.92%)
Sep 03, 2024 72.18 72.71 71.52 71.82 298,811 -0.90(-1.24%)
Aug 30, 2024 71.69 72.90 71.39 72.72 354,724 +1.06(+1.48%)
Aug 29, 2024 72.27 72.27 71.41 71.66 205,181 -0.02(-0.03%)
Aug 28, 2024 72.41 73.23 71.59 71.68 414,598 -0.75(-1.04%)
Aug 27, 2024 72.40 72.98 72.03 72.43 560,258 -0.38(-0.52%)
Aug 26, 2024 71.89 73.28 71.61 72.81 371,755 +1.05(+1.46%)
Aug 23, 2024 71.83 72.06 71.22 71.76 308,936 +0.37(+0.52%)
Aug 22, 2024 71.47 72.00 71.13 71.39 264,699 -0.26(-0.36%)
Aug 21, 2024 71.95 72.30 71.15 71.65 316,331 +0.01(+0.01%)
Aug 20, 2024 71.35 71.71 70.79 71.64 310,743 +0.11(+0.15%)
Aug 19, 2024 71.25 71.89 71.00 71.53 229,507 +0.28(+0.39%)
Aug 16, 2024 70.63 71.29 70.13 71.25 360,427 +0.67(+0.95%)
Aug 15, 2024 71.34 71.54 70.15 70.58 386,745 -0.74(-1.04%)
Aug 14, 2024 71.45 71.47 70.76 71.32 180,087 +0.07(+0.10%)
Aug 13, 2024 70.95 71.34 69.93 71.25 337,093 +0.96(+1.37%)
Aug 12, 2024 70.90 70.95 69.64 70.29 171,813 -0.56(-0.80%)
Aug 09, 2024 69.99 70.96 69.86 70.85 256,312 +0.24(+0.34%)
Aug 08, 2024 70.14 70.88 69.55 70.62 278,254 +0.51(+0.72%)
Aug 07, 2024 70.25 70.77 69.16 70.11 349,414 +0.79(+1.14%)
Aug 06, 2024 63.76 72.36 63.76 69.32 1,038,591 -1.53(-2.16%)
Aug 05, 2024 71.74 72.82 69.99 70.84 480,523 -2.54(-3.46%)
Aug 02, 2024 72.05 73.44 71.68 73.38 420,292 +0.22(+0.30%)
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.