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 30, 2015	24.01	25.19	23.75	24.79	11,937,128	+0.51(+2.10%)
Jan 29, 2015	24.80	24.95	23.80	24.28	11,636,783	-0.42(-1.70%)
Jan 28, 2015	25.32	25.32	24.45	24.70	14,013,047	-0.86(-3.36%)
Jan 27, 2015	25.66	26.31	25.37	25.56	7,593,250	-0.24(-0.93%)
Jan 26, 2015	25.46	26.04	25.35	25.80	9,404,234	+0.45(+1.78%)
Jan 23, 2015	25.52	26.00	25.32	25.35	9,405,444	-0.17(-0.67%)
Jan 22, 2015	25.71	25.72	24.66	25.52	19,227,206	-0.01(-0.04%)
Jan 21, 2015	24.94	25.61	24.81	25.53	10,862,982	+1.03(+4.20%)
Jan 20, 2015	24.68	24.85	23.67	24.50	15,823,617	-0.51(-2.04%)
Jan 16, 2015	23.64	25.02	23.64	25.01	19,914,240	+1.23(+5.17%)
Jan 15, 2015	23.61	24.44	23.31	23.78	81,402,216	+0.76(+3.30%)
Jan 14, 2015	23.80	24.07	22.64	23.02	48,673,884	-1.11(-4.60%)
Jan 13, 2015	24.07	24.29	23.67	24.13	14,679,801	+0.06(+0.25%)
Jan 12, 2015	23.66	24.39	23.15	24.07	17,761,540	-0.61(-2.47%)
Jan 09, 2015	24.98	25.13	24.49	24.68	6,669,921	-0.39(-1.56%)
Jan 08, 2015	24.64	25.14	24.05	25.07	11,383,148	+0.83(+3.42%)
Jan 07, 2015	24.91	24.96	24.09	24.24	11,652,983	-0.47(-1.90%)
Jan 06, 2015	25.80	26.20	24.69	24.71	12,461,742	-1.30(-5.00%)
Jan 05, 2015	26.80	27.05	25.70	26.01	13,336,390	-1.16(-4.27%)

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.