Skip to main content

Southwest Gas Corp (NY: SWX )

75.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 76.02 76.29 75.01 75.13 237,011 -0.50(-0.66%)
Dec 06, 2024 76.59 76.72 75.06 75.63 317,313 -0.85(-1.11%)
Dec 05, 2024 76.87 77.06 76.10 76.48 243,393 -0.56(-0.73%)
Dec 04, 2024 77.69 78.05 76.90 77.04 302,140 -0.96(-1.23%)
Dec 03, 2024 78.78 78.78 77.86 78.00 248,401 -0.16(-0.20%)
Dec 02, 2024 78.18 78.90 77.27 78.16 305,909 +0.00(+0.00%)
Nov 29, 2024 79.01 79.67 78.01 78.16 364,023 -0.14(-0.18%)
Nov 27, 2024 78.58 79.60 78.20 78.30 293,977 +0.23(+0.29%)
Nov 26, 2024 78.97 79.29 77.81 78.07 313,411 -1.09(-1.38%)
Nov 25, 2024 77.80 80.28 77.80 79.16 531,207 +1.65(+2.13%)
Nov 22, 2024 78.06 78.50 77.09 77.51 347,409 +0.04(+0.05%)
Nov 21, 2024 77.03 77.61 76.49 77.47 352,836 +1.21(+1.59%)
Nov 20, 2024 78.50 78.59 75.49 76.26 544,594 -2.85(-3.60%)
Nov 19, 2024 77.44 79.20 77.33 79.11 307,267 +1.68(+2.17%)
Nov 18, 2024 76.87 77.95 76.03 77.43 190,155 +0.94(+1.23%)
Nov 15, 2024 76.41 77.32 75.93 76.49 276,076 +0.83(+1.10%)
Nov 14, 2024 76.39 76.71 75.45 75.66 256,197 -0.36(-0.47%)
Nov 13, 2024 77.50 77.76 75.97 76.02 226,407 -0.97(-1.26%)
Nov 12, 2024 76.67 77.95 76.67 76.99 317,735 +0.52(+0.67%)
Nov 11, 2024 74.76 76.66 74.15 76.47 279,363 +2.07(+2.79%)
Nov 08, 2024 72.89 75.07 72.81 74.40 267,131 +1.62(+2.22%)
Nov 07, 2024 72.80 73.28 71.77 72.78 348,383 -0.27(-0.37%)
Nov 06, 2024 76.11 78.38 72.07 73.05 640,950 +0.02(+0.03%)
Nov 05, 2024 70.99 73.21 70.45 73.03 319,410 +1.78(+2.49%)
Nov 04, 2024 71.19 72.28 70.91 71.26 234,170 -0.21(-0.29%)
Nov 01, 2024 72.74 73.06 71.18 71.46 191,085 -1.19(-1.64%)
Oct 31, 2024 72.88 73.54 72.62 72.65 244,548 -0.34(-0.46%)
Oct 30, 2024 72.91 74.30 72.56 72.99 301,639 +0.49(+0.67%)
Oct 29, 2024 73.46 73.46 70.87 72.51 434,802 -1.59(-2.14%)
Oct 28, 2024 73.64 74.48 73.38 74.09 177,862 +1.13(+1.55%)
Oct 25, 2024 74.28 74.35 72.93 72.96 144,438 -0.80(-1.09%)
Oct 24, 2024 73.69 74.29 73.55 73.77 178,894 +0.07(+0.09%)
Oct 23, 2024 73.34 73.73 72.99 73.70 236,457 +0.25(+0.34%)
Oct 22, 2024 72.66 73.63 72.26 73.45 262,640 +0.40(+0.54%)
Oct 21, 2024 73.86 74.16 73.05 73.05 299,749 -0.86(-1.17%)
Oct 18, 2024 74.22 74.47 73.60 73.91 315,737 -0.44(-0.59%)
Oct 17, 2024 75.98 75.98 74.27 74.35 238,034 -1.62(-2.13%)
Oct 16, 2024 75.12 76.22 75.12 75.97 346,012 +1.48(+1.98%)
Oct 15, 2024 73.98 75.58 73.98 74.49 268,697 +0.67(+0.91%)
Oct 14, 2024 73.68 74.61 73.58 73.82 234,755 +0.09(+0.12%)
Oct 11, 2024 72.24 73.90 72.24 73.73 118,109 +1.49(+2.06%)
Oct 10, 2024 71.89 72.49 71.52 72.24 201,008 +0.06(+0.08%)
Oct 09, 2024 72.79 73.41 71.89 72.18 184,883 -1.07(-1.46%)
Oct 08, 2024 73.63 73.85 72.82 73.25 232,979 +0.05(+0.07%)
Oct 07, 2024 72.88 73.37 72.25 73.20 259,939 -0.03(-0.04%)
Oct 04, 2024 72.71 73.32 72.16 73.23 278,889 +1.13(+1.57%)
Oct 03, 2024 72.53 73.11 72.07 72.10 163,690 -0.75(-1.03%)
Oct 02, 2024 72.50 73.12 72.40 72.85 174,187 -0.12(-0.16%)
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.