Indicators

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.93	17.75	16.89	17.20	6,885,400	+0.73(+4.43%)
Jul 28, 2006	15.80	16.52	15.55	16.47	3,756,400	+0.11(+0.64%)
Jul 27, 2006	16.96	17.09	16.27	16.36	6,667,000	-0.26(-1.56%)
Jul 26, 2006	15.85	16.82	15.65	16.62	6,905,200	+0.78(+4.89%)
Jul 25, 2006	15.35	15.93	15.12	15.85	7,879,600	+0.96(+6.45%)
Jul 24, 2006	14.10	14.94	14.10	14.89	4,567,600	+0.79(+5.64%)
Jul 21, 2006	14.30	14.54	14.02	14.10	4,297,400	-0.20(-1.40%)
Jul 20, 2006	14.53	14.61	14.22	14.29	3,980,400	-0.19(-1.28%)
Jul 19, 2006	14.12	14.60	14.12	14.48	3,583,000	+0.36(+2.55%)
Jul 18, 2006	14.20	14.23	13.93	14.12	5,367,800	+0.14(+1.04%)
Jul 17, 2006	14.10	14.18	13.88	13.97	3,550,400	-0.24(-1.69%)
Jul 14, 2006	14.50	14.58	13.97	14.21	4,520,400	-0.05(-0.35%)
Jul 13, 2006	14.90	14.96	14.25	14.27	4,590,600	-0.56(-3.81%)
Jul 12, 2006	15.32	15.50	14.82	14.83	5,571,600	+0.01(+0.07%)
Jul 11, 2006	14.50	14.88	14.32	14.82	3,668,600	+0.41(+2.81%)
Jul 10, 2006	14.62	14.76	14.39	14.41	3,393,600	-0.16(-1.10%)
Jul 07, 2006	15.05	15.22	14.51	14.57	3,045,000	-0.30(-2.02%)
Jul 06, 2006	15.26	15.32	14.81	14.88	4,228,800	-0.39(-2.59%)
Jul 05, 2006	15.70	15.78	14.96	15.27	4,400,200	-0.51(-3.20%)

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.