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 (%)
Nov 28, 2008	35.73	35.84	32.47	34.37	3,092,240	-1.48(-4.13%)
Nov 26, 2008	30.09	35.87	29.83	35.85	9,212,155	+5.39(+17.70%)
Nov 25, 2008	31.99	32.71	23.50	30.46	17,114,278	-0.45(-1.46%)
Nov 24, 2008	27.87	32.30	27.00	30.91	9,931,231	+4.21(+15.77%)
Nov 21, 2008	25.48	26.88	22.79	26.70	13,043,572	+2.97(+12.52%)
Nov 20, 2008	29.03	29.37	23.42	23.73	11,326,454	-6.65(-21.89%)
Nov 19, 2008	32.66	32.94	30.30	30.38	6,783,971	-2.07(-6.38%)
Nov 18, 2008	32.67	32.86	30.55	32.45	6,846,601	+1.25(+4.01%)
Nov 17, 2008	29.43	32.88	29.43	31.20	6,592,742	+0.94(+3.11%)
Nov 14, 2008	32.82	33.94	30.09	30.26	0	-3.60(-10.63%)
Nov 13, 2008	29.70	34.05	27.69	33.86	11,089,944	+4.07(+13.66%)
Nov 12, 2008	32.95	32.95	29.50	29.79	6,973,892	-3.64(-10.89%)
Nov 11, 2008	32.92	35.03	31.07	33.43	5,354,610	-1.44(-4.13%)
Nov 10, 2008	36.00	36.61	33.70	34.87	5,989,752	+0.45(+1.31%)
Nov 07, 2008	33.60	34.55	32.90	34.42	6,884,806	+1.52(+4.62%)
Nov 06, 2008	35.23	36.13	31.00	32.90	9,551,394	-4.01(-10.86%)
Nov 05, 2008	35.71	39.08	35.52	36.91	5,986,912	-0.31(-0.83%)
Nov 04, 2008	35.28	38.90	35.28	37.22	7,533,346	+3.28(+9.66%)

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.