Skip to main content

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.12 38.15 36.52 38.05 8,256,353 +1.15(+3.12%)
Nov 29, 2011 36.52 37.25 36.25 36.90 3,410,993 +0.45(+1.23%)
Nov 28, 2011 36.15 36.92 36.13 36.45 3,157,266 +1.42(+4.05%)
Nov 25, 2011 35.54 35.84 35.02 35.03 1,925,143 -0.60(-1.68%)
Nov 23, 2011 36.53 36.80 35.63 35.63 3,533,080 -1.50(-4.04%)
Nov 22, 2011 37.89 38.12 36.84 37.13 3,780,202 -0.94(-2.47%)
Nov 21, 2011 38.02 38.35 37.41 38.07 3,316,773 -0.55(-1.42%)
Nov 18, 2011 38.95 39.43 38.29 38.62 3,876,562 +0.10(+0.26%)
Nov 17, 2011 40.31 40.38 38.21 38.52 7,012,747 -1.91(-4.72%)
Nov 16, 2011 40.86 41.64 40.33 40.43 3,844,737 -1.23(-2.95%)
Nov 15, 2011 41.27 42.00 40.96 41.66 2,451,478 +0.16(+0.39%)
Nov 14, 2011 42.05 42.07 41.03 41.50 2,482,029 -0.87(-2.05%)
Nov 11, 2011 42.15 42.69 41.98 42.37 2,157,789 +0.72(+1.73%)
Nov 10, 2011 41.05 41.87 40.30 41.65 3,948,729 +1.29(+3.20%)
Nov 09, 2011 40.72 41.40 40.26 40.36 4,561,868 -1.74(-4.13%)
Nov 08, 2011 42.30 42.30 40.78 42.10 4,294,633 +0.13(+0.31%)
Nov 07, 2011 42.60 43.00 41.62 41.97 3,586,641 -0.69(-1.62%)
Nov 04, 2011 42.40 42.79 41.78 42.66 2,454,227 -0.04(-0.09%)
Nov 03, 2011 42.46 42.81 41.42 42.70 3,286,970 +0.97(+2.32%)
Nov 02, 2011 42.11 42.11 41.15 41.73 3,703,405 +0.91(+2.23%)
Nov 01, 2011 40.54 41.31 39.98 40.82 4,857,739 -1.22(-2.90%)
Oct 31, 2011 43.53 43.70 42.01 42.04 3,962,570 -2.17(-4.91%)
Oct 28, 2011 40.75 44.36 40.27 44.21 8,008,196 +0.69(+1.59%)
Oct 27, 2011 42.71 44.33 42.35 43.52 5,213,856 +2.00(+4.82%)
Oct 26, 2011 40.89 41.82 40.17 41.52 4,591,419 +1.34(+3.33%)
Oct 25, 2011 40.91 41.05 39.72 40.18 3,178,934 -0.93(-2.26%)
Oct 24, 2011 40.49 41.42 40.42 41.11 3,661,917 +0.86(+2.14%)
Oct 21, 2011 40.40 40.62 39.70 40.25 4,394,461 +0.28(+0.70%)
Oct 20, 2011 39.29 40.36 39.15 39.97 4,638,760 +0.45(+1.14%)
Oct 19, 2011 40.13 40.25 39.38 39.52 6,242,757 -0.63(-1.57%)
Oct 18, 2011 38.86 40.58 38.65 40.15 5,190,964 +1.26(+3.24%)
Oct 17, 2011 38.91 39.37 38.75 38.89 5,641,665 -0.13(-0.33%)
Oct 14, 2011 38.02 39.03 37.56 39.02 5,931,137 +1.36(+3.61%)
Oct 13, 2011 36.34 37.76 35.89 37.66 6,566,121 +1.10(+3.01%)
Oct 12, 2011 35.93 37.26 35.83 36.56 4,781,663 +0.84(+2.35%)
Oct 11, 2011 35.18 36.00 35.11 35.72 4,272,004 +0.29(+0.82%)
Oct 10, 2011 35.33 35.72 35.05 35.43 4,119,592 +1.05(+3.05%)
Oct 07, 2011 35.50 35.70 33.79 34.38 6,199,764 -0.96(-2.72%)
Oct 06, 2011 35.53 35.75 34.87 35.34 5,347,096 +0.09(+0.26%)
Oct 05, 2011 33.90 35.45 33.30 35.25 5,943,801 +1.57(+4.66%)
Oct 04, 2011 32.10 33.75 30.94 33.68 7,503,096 +1.38(+4.27%)
Oct 03, 2011 32.86 33.55 32.28 32.30 6,125,084 -1.03(-3.09%)
Sep 30, 2011 34.00 34.15 33.33 33.33 4,822,283 -1.26(-3.64%)
Sep 29, 2011 35.23 35.37 33.67 34.59 5,107,823 +0.13(+0.38%)
Sep 28, 2011 36.37 36.65 34.39 34.46 5,666,308 -1.73(-4.78%)
Sep 27, 2011 36.31 37.36 35.97 36.19 5,151,943 +0.36(+1.00%)
Sep 26, 2011 34.23 35.88 33.41 35.83 5,211,731 +1.92(+5.66%)
Sep 23, 2011 34.59 35.15 33.87 33.91 3,958,527 -1.05(-3.00%)
Sep 22, 2011 36.98 37.12 34.13 34.96 7,757,080 -3.27(-8.55%)
Sep 21, 2011 38.86 40.10 38.00 38.23 8,671,992 -0.47(-1.21%)
Sep 20, 2011 39.84 39.90 38.12 38.70 7,554,024 -0.96(-2.42%)
Sep 19, 2011 38.18 39.99 37.77 39.66 9,985,226 +0.68(+1.74%)
Sep 16, 2011 38.99 39.43 38.29 38.98 4,771,394 +0.23(+0.59%)
Sep 15, 2011 38.60 38.92 38.09 38.75 4,729,933 +0.49(+1.28%)
Sep 14, 2011 36.93 38.71 36.58 38.26 8,046,594 +1.33(+3.60%)
Sep 13, 2011 36.13 37.04 36.00 36.93 6,064,567 +0.98(+2.73%)
Sep 12, 2011 35.40 36.17 35.02 35.95 4,378,946 +0.04(+0.11%)
Sep 09, 2011 36.72 37.05 35.63 35.91 4,716,719 -1.55(-4.14%)
Sep 08, 2011 38.01 38.47 37.30 37.46 4,698,025 -0.14(-0.37%)
Sep 07, 2011 36.71 37.70 36.69 37.60 4,672,303 +1.27(+3.50%)
Sep 06, 2011 35.56 36.41 35.23 36.33 4,497,126 -0.36(-0.98%)
Sep 02, 2011 37.00 37.18 36.18 36.69 3,201,981 -1.27(-3.35%)
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.