Indicators

Southwestern Energy (NY: SWN )

7.555 +0.035 (+0.47%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.760	3.780	3.560	3.570	16,883,180	-0.12(-3.25%)
Feb 27, 2018	3.720	3.848	3.680	3.690	18,420,958	-0.03(-0.81%)
Feb 26, 2018	3.740	3.800	3.640	3.720	13,060,711	-0.02(-0.53%)
Feb 23, 2018	3.750	3.830	3.580	3.740	24,847,266	+0.05(+1.36%)
Feb 22, 2018				3.690	29,192,384	+0.19(+5.43%)
Feb 21, 2018	3.690	3.730	3.500	3.500	17,063,080	-0.16(-4.37%)
Feb 20, 2018	3.630	3.815	3.620	3.660	17,996,280	+0.08(+2.23%)
Feb 16, 2018		3.580	3.580	3.580	0	-0.13(-3.50%)
Feb 15, 2018	3.740	3.770	3.540	3.710	29,947,692	+0.04(+1.09%)
Feb 14, 2018	3.490	3.790	3.450	3.670	31,694,544	+0.12(+3.38%)
Feb 13, 2018	3.630	3.715	3.540	3.550	17,962,312	-0.10(-2.74%)
Feb 12, 2018	3.710	3.760	3.570	3.650	22,350,128	-0.04(-1.08%)
Feb 09, 2018	3.670	3.750	3.420	3.690	43,003,496	+0.05(+1.37%)
Feb 08, 2018	3.850	3.970	3.670	3.640	54,441,624	+0.04(+1.11%)
Feb 07, 2018	4.010	4.010	3.600	3.600	24,776,614	-0.34(-8.63%)
Feb 06, 2018	3.750	3.985	3.710	3.940	30,282,212	+0.07(+1.81%)
Feb 05, 2018	3.970	4.110	3.770	3.870	32,234,920	-0.18(-4.44%)
Feb 02, 2018	4.160	4.210	4.000	4.050	26,295,428	-0.17(-4.03%)

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.