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 (%)
May 29, 2020	3.000	3.090	2.940	3.010	10,552,300	+0.04(+1.35%)
May 28, 2020	3.200	3.230	2.955	2.970	11,069,894	-0.27(-8.33%)
May 27, 2020	3.110	3.270	3.010	3.240	12,119,534	+0.10(+3.18%)
May 26, 2020	2.960	3.190	2.880	3.140	15,613,237	+0.24(+8.28%)
May 22, 2020	2.890	2.940	2.820	2.900	9,830,200	-0.05(-1.69%)
May 21, 2020	2.880	2.980	2.820	2.950	12,972,776	+0.05(+1.72%)
May 20, 2020	2.970	3.085	2.820	2.900	11,866,482	-0.04(-1.36%)
May 19, 2020	2.940	3.130	2.870	2.940	9,647,562	+0.02(+0.68%)
May 18, 2020	2.820	2.950	2.800	2.920	13,483,028	+0.22(+8.15%)
May 15, 2020	2.660	2.757	2.650	2.700	5,962,400	+0.07(+2.66%)
May 14, 2020	2.730	2.790	2.470	2.630	17,293,660	-0.15(-5.40%)
May 13, 2020	3.140	3.150	2.770	2.780	13,608,170	-0.31(-10.03%)
May 12, 2020	3.080	3.390	3.070	3.090	19,387,530	+0.01(+0.32%)
May 11, 2020	3.140	3.300	3.070	3.080	13,012,338	-0.12(-3.75%)
May 08, 2020	2.920	3.210	2.860	3.200	13,800,400	+0.31(+10.73%)
May 07, 2020	2.870	2.970	2.790	2.890	11,671,322	+0.04(+1.40%)
May 06, 2020	2.950	3.010	2.820	2.850	14,013,386	-0.14(-4.68%)
May 05, 2020	3.100	3.120	2.950	2.990	15,523,561	+0.02(+0.67%)
May 04, 2020	2.780	2.970	2.690	2.970	17,111,382	+0.23(+8.39%)

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.