Indicators

Southwestern Energy (NY: SWN )

7.565 +0.045 (+0.60%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	38.90	39.79	38.85	39.50	5,575,011	+0.71(+1.83%)
Jan 28, 2011	39.23	39.49	38.70	38.79	3,847,108	-0.48(-1.22%)
Jan 27, 2011	39.94	39.94	39.05	39.27	4,952,129	-0.55(-1.38%)
Jan 26, 2011	38.58	39.91	38.47	39.82	4,854,729	+1.34(+3.48%)
Jan 25, 2011	38.83	39.23	38.12	38.48	5,346,224	-0.57(-1.46%)
Jan 24, 2011	37.68	39.30	37.51	39.05	6,295,601	+0.88(+2.31%)
Jan 21, 2011	38.41	38.45	37.95	38.17	4,039,124	+0.17(+0.45%)
Jan 20, 2011	38.60	38.75	37.86	38.00	7,132,403	-0.94(-2.41%)
Jan 19, 2011	38.99	39.13	38.70	38.94	5,145,289	-0.01(-0.03%)
Jan 18, 2011	39.10	39.38	38.77	38.95	5,771,087	-0.43(-1.09%)
Jan 14, 2011	39.33	39.44	39.04	39.38	5,654,781	+0.12(+0.31%)
Jan 13, 2011	38.89	39.28	38.61	39.26	5,373,729	+0.35(+0.90%)
Jan 12, 2011	38.19	38.99	37.86	38.91	5,656,623	+0.64(+1.67%)
Jan 11, 2011	38.39	38.48	38.00	38.27	3,744,020	+0.18(+0.47%)
Jan 10, 2011	38.01	38.29	37.61	38.09	4,017,716	-0.06(-0.16%)
Jan 07, 2011	37.82	38.22	37.51	38.15	4,472,772	+0.40(+1.06%)
Jan 06, 2011	37.92	38.03	37.34	37.75	4,205,167	+0.36(+0.96%)
Jan 05, 2011	37.35	37.53	37.07	37.39	3,240,276	-0.19(-0.51%)
Jan 04, 2011	38.55	38.60	37.12	37.58	5,918,570	-0.27(-0.71%)

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.