Indicators

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	32.14	32.15	30.78	31.14	6,455,287	-0.83(-2.60%)
Jan 30, 2012	31.74	32.28	31.32	31.97	4,614,797	-0.07(-0.22%)
Jan 27, 2012	31.30	32.15	31.25	32.04	4,542,415	+0.65(+2.07%)
Jan 26, 2012	32.67	32.67	31.17	31.39	8,107,872	-1.23(-3.77%)
Jan 25, 2012	31.75	32.69	31.51	32.62	6,565,241	+0.89(+2.80%)
Jan 24, 2012	32.26	32.29	31.64	31.73	6,898,172	-0.73(-2.25%)
Jan 23, 2012	31.05	32.70	31.02	32.46	15,654,104	+3.03(+10.30%)
Jan 20, 2012	29.05	29.47	28.37	29.43	8,911,213	+0.37(+1.27%)
Jan 19, 2012	29.73	29.82	28.97	29.06	7,742,341	-0.62(-2.09%)
Jan 18, 2012	29.20	29.70	28.87	29.68	5,228,494	+0.53(+1.82%)
Jan 17, 2012	29.69	29.69	28.71	29.15	7,081,535	-0.27(-0.92%)
Jan 13, 2012	29.29	29.58	28.97	29.42	7,945,093	-0.35(-1.18%)
Jan 12, 2012	29.84	30.09	28.81	29.77	10,327,622	-0.15(-0.50%)
Jan 11, 2012	31.84	31.97	29.81	29.92	17,185,012	-2.59(-7.97%)
Jan 10, 2012	33.62	33.66	32.30	32.51	6,679,154	-0.57(-1.72%)
Jan 09, 2012	33.17	33.56	32.97	33.08	4,629,915	-0.12(-0.36%)
Jan 06, 2012	33.70	33.80	32.96	33.20	4,766,003	-0.45(-1.34%)
Jan 05, 2012	33.17	33.70	32.93	33.65	5,197,891	+0.25(+0.75%)

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.