Skip to main content

Southwestern Energy (NY: SWN )

7.580 +0.070 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.727 1.789 1.722 1.774 5,303,200 +0.08(+4.49%)
Mar 30, 2005 1.648 1.698 1.634 1.698 4,552,800 +0.04(+2.41%)
Mar 29, 2005 1.727 1.756 1.645 1.657 6,972,800 -0.07(-3.86%)
Mar 28, 2005 1.782 1.788 1.719 1.724 4,559,200 -0.06(-3.21%)
Mar 24, 2005 1.753 1.805 1.749 1.781 3,906,400 +0.05(+2.61%)
Mar 23, 2005 1.797 1.799 1.719 1.736 6,829,600 -0.09(-4.72%)
Mar 22, 2005 1.825 1.858 1.816 1.822 5,189,600 -0.00(-0.15%)
Mar 21, 2005 1.833 1.844 1.806 1.825 4,679,200 -0.01(-0.44%)
Mar 18, 2005 1.788 1.833 1.767 1.833 5,696,000 +0.05(+2.53%)
Mar 17, 2005 1.791 1.799 1.756 1.788 5,228,800 +0.02(+1.06%)
Mar 16, 2005 1.773 1.802 1.762 1.769 3,174,400 -0.00(-0.04%)
Mar 15, 2005 1.798 1.823 1.766 1.769 2,835,200 -0.01(-0.67%)
Mar 14, 2005 1.798 1.816 1.744 1.781 3,320,800 -0.00(-0.05%)
Mar 11, 2005 1.732 1.805 1.728 1.782 4,659,200 +0.04(+2.15%)
Mar 10, 2005 1.800 1.800 1.719 1.745 5,988,000 -0.06(-3.56%)
Mar 09, 2005 1.846 1.887 1.797 1.809 4,719,200 -0.03(-1.86%)
Mar 08, 2005 1.879 1.906 1.834 1.843 5,100,000 -0.04(-1.90%)
Mar 07, 2005 1.913 1.913 1.834 1.879 5,708,000 -0.03(-1.75%)
Mar 04, 2005 1.891 1.914 1.858 1.913 3,861,600 +0.04(+2.19%)
Mar 03, 2005 1.841 1.891 1.835 1.872 5,280,800 +0.04(+2.38%)
Mar 02, 2005 1.788 1.858 1.778 1.828 8,067,200 +0.04(+2.09%)
Mar 01, 2005 1.906 1.942 1.750 1.791 10,412,000 -0.12(-6.07%)
Feb 28, 2005 1.956 1.971 1.838 1.906 5,324,000 -0.03(-1.39%)
Feb 25, 2005 1.905 1.953 1.905 1.933 3,954,400 +0.04(+1.91%)
Feb 24, 2005 1.841 1.916 1.833 1.897 4,294,400 +0.07(+3.64%)
Feb 23, 2005 1.823 1.865 1.823 1.830 3,007,200 +0.01(+0.76%)
Feb 22, 2005 1.883 1.891 1.813 1.817 4,680,000 -0.05(-2.50%)
Feb 18, 2005 1.820 1.871 1.818 1.863 4,816,000 +0.07(+3.99%)
Feb 17, 2005 1.874 1.875 1.781 1.792 3,756,800 -0.07(-4.02%)
Feb 16, 2005 1.800 1.875 1.791 1.867 3,599,200 +0.07(+3.68%)
Feb 15, 2005 1.810 1.842 1.776 1.800 4,524,800 -0.01(-0.52%)
Feb 14, 2005 1.906 1.906 1.782 1.810 6,596,800 -0.01(-0.74%)
Feb 11, 2005 1.807 1.840 1.766 1.823 4,972,000 +0.02(+1.09%)
Feb 10, 2005 1.716 1.813 1.707 1.803 5,239,200 +0.10(+5.99%)
Feb 09, 2005 1.716 1.722 1.675 1.702 2,629,600 -0.01(-0.53%)
Feb 08, 2005 1.719 1.719 1.673 1.711 4,093,600 -0.01(-0.47%)
Feb 07, 2005 1.739 1.762 1.704 1.719 5,168,000 +0.00(+0.04%)
Feb 04, 2005 1.727 1.730 1.701 1.718 2,956,000 -0.00(-0.04%)
Feb 03, 2005 1.737 1.737 1.695 1.719 4,446,400 -0.02(-1.06%)
Feb 02, 2005 1.701 1.737 1.697 1.737 5,326,400 +0.04(+2.62%)
Feb 01, 2005 1.603 1.695 1.602 1.693 7,036,800 +0.09(+5.59%)
Jan 31, 2005 1.552 1.607 1.552 1.603 3,900,800 +0.05(+3.28%)
Jan 28, 2005 1.558 1.559 1.534 1.552 2,418,400 -0.01(-0.36%)
Jan 27, 2005 1.521 1.562 1.519 1.558 2,977,600 +0.04(+2.55%)
Jan 26, 2005 1.516 1.529 1.497 1.519 5,034,400 -0.01(-0.37%)
Jan 25, 2005 1.525 1.558 1.515 1.525 3,010,400 +0.00(+0.12%)
Jan 24, 2005 1.559 1.575 1.522 1.523 3,774,400 -0.03(-2.25%)
Jan 21, 2005 1.530 1.569 1.527 1.558 3,927,200 +0.04(+2.32%)
Jan 20, 2005 1.492 1.555 1.484 1.522 4,292,000 -0.01(-0.85%)
Jan 19, 2005 1.567 1.576 1.531 1.536 3,009,600 -0.02(-1.48%)
Jan 18, 2005 1.567 1.588 1.548 1.559 2,865,600 +0.03(+1.84%)
Jan 14, 2005 1.522 1.538 1.505 1.531 3,272,000 +0.01(+0.86%)
Jan 13, 2005 1.488 1.530 1.469 1.518 3,821,600 +0.03(+1.93%)
Jan 12, 2005 1.438 1.499 1.392 1.489 6,043,200 +0.05(+3.70%)
Jan 11, 2005 1.441 1.445 1.414 1.436 3,634,400 -0.00(-0.13%)
Jan 10, 2005 1.408 1.462 1.408 1.438 4,776,000 +0.03(+2.11%)
Jan 07, 2005 1.434 1.438 1.395 1.408 3,808,800 -0.01(-0.99%)
Jan 06, 2005 1.402 1.441 1.400 1.422 5,153,600 +0.02(+1.40%)
Jan 05, 2005 1.407 1.448 1.378 1.402 6,225,600 -0.02(-1.49%)
Jan 04, 2005 1.472 1.481 1.413 1.423 8,203,200 -0.05(-3.29%)
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.