Indicators

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	34.28	34.66	34.13	34.27	4,047,517	+0.04(+0.12%)
Feb 27, 2013	33.40	34.36	33.38	34.23	4,840,243	+0.81(+2.42%)
Feb 26, 2013	33.10	33.55	32.86	33.42	5,327,022	+0.52(+1.58%)
Feb 25, 2013	34.35	34.60	32.89	32.90	9,095,862	-0.45(-1.35%)
Feb 22, 2013	33.24	33.55	33.02	33.35	6,415,304	+0.23(+0.69%)
Feb 21, 2013	32.70	33.69	31.91	33.12	9,601,277	+0.03(+0.09%)
Feb 20, 2013	33.22	33.43	32.91	33.09	4,227,832	-0.19(-0.57%)
Feb 19, 2013	33.21	33.44	33.07	33.28	5,762,514	+0.24(+0.73%)
Feb 15, 2013	33.14	33.31	32.69	33.04	7,775,920	-0.27(-0.81%)
Feb 14, 2013	33.64	33.90	33.26	33.31	4,633,758	-0.39(-1.16%)
Feb 13, 2013	33.24	33.75	33.18	33.70	4,026,342	+0.45(+1.35%)
Feb 12, 2013	33.68	33.80	33.09	33.25	3,460,084	-0.34(-1.01%)
Feb 11, 2013	34.36	34.36	33.59	33.59	2,882,470	-0.91(-2.64%)
Feb 08, 2013	34.65	34.76	34.17	34.50	3,741,903	-0.10(-0.29%)
Feb 07, 2013	34.46	34.97	34.15	34.60	4,567,066	+0.14(+0.41%)
Feb 06, 2013	34.09	34.50	33.96	34.46	2,223,731	+0.71(+2.10%)
Feb 04, 2013	33.80	34.20	33.66	33.75	1,954,022	-0.34(-1.00%)

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.