Indicators

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	45.03	45.51	44.59	45.49	2,936,578	+0.51(+1.13%)
Jun 27, 2014	45.03	45.15	44.72	44.98	2,520,644	-0.33(-0.73%)
Jun 26, 2014	46.01	46.08	44.84	45.31	3,801,252	-0.60(-1.31%)
Jun 25, 2014	45.76	46.36	45.58	45.91	2,895,333	-0.05(-0.11%)
Jun 24, 2014	46.82	46.90	45.87	45.96	3,677,199	-0.82(-1.75%)
Jun 23, 2014	47.61	47.61	46.71	46.78	2,480,940	-0.83(-1.74%)
Jun 20, 2014	47.58	47.70	47.25	47.61	5,456,357	+0.18(+0.38%)
Jun 19, 2014	47.10	47.43	46.83	47.43	4,549,211	+0.28(+0.59%)
Jun 18, 2014	46.59	47.18	46.54	47.15	3,094,711	+0.56(+1.20%)
Jun 17, 2014	46.15	46.61	46.02	46.59	2,814,081	+0.27(+0.58%)
Jun 16, 2014	45.91	46.45	45.74	46.32	3,652,462	+0.51(+1.11%)
Jun 13, 2014	45.87	45.88	45.19	45.81	4,276,812	+0.09(+0.20%)
Jun 12, 2014	45.03	45.88	44.77	45.72	3,866,047	+0.85(+1.89%)
Jun 11, 2014	45.06	45.08	44.55	44.87	4,847,901	-0.11(-0.24%)
Jun 10, 2014	45.42	45.90	44.93	44.98	4,768,201	-1.01(-2.20%)
Jun 06, 2014	46.67	46.68	45.90	45.99	3,155,690	-0.39(-0.84%)
Jun 05, 2014	46.10	46.49	45.93	46.38	5,816,758	+0.10(+0.22%)
Jun 04, 2014	46.43	46.78	46.16	46.28	4,165,771	-0.18(-0.39%)
Jun 03, 2014	45.74	46.49	45.74	46.46	5,087,746	+0.73(+1.60%)

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.