Indicators

Southwestern Energy (NY: SWN )

7.570 +0.050 (+0.66%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.75	17.84	17.27	17.52	4,825,200	-0.30(-1.66%)
Dec 28, 2006	18.00	18.20	17.77	17.82	2,820,000	-0.13(-0.75%)
Dec 27, 2006	17.93	18.00	17.46	17.95	3,577,000	+0.18(+1.04%)
Dec 26, 2006	17.98	18.13	17.42	17.77	3,575,400	-0.30(-1.66%)
Dec 22, 2006	18.26	18.29	18.00	18.07	2,223,600	-0.22(-1.20%)
Dec 21, 2006	18.48	18.59	18.07	18.29	2,976,800	-0.17(-0.92%)
Dec 20, 2006	18.93	19.00	18.43	18.46	3,748,400	-0.43(-2.30%)
Dec 19, 2006	18.41	19.12	18.27	18.89	7,453,200	+0.49(+2.66%)
Dec 18, 2006	19.77	19.88	18.22	18.41	8,671,000	-1.09(-5.62%)
Dec 15, 2006	20.45	20.58	19.27	19.50	4,454,600	-0.22(-1.12%)
Dec 14, 2006	19.88	20.30	19.64	19.72	5,784,800	+0.08(+0.43%)
Dec 13, 2006	19.57	19.83	19.34	19.64	3,410,800	+0.07(+0.33%)
Dec 12, 2006	19.95	20.05	19.37	19.57	5,585,400	-0.38(-1.88%)
Dec 11, 2006	20.23	20.23	19.78	19.95	5,333,800	-0.39(-1.92%)
Dec 08, 2006	20.49	20.70	20.24	20.34	3,953,200	-0.02(-0.12%)
Dec 07, 2006	20.71	20.76	20.12	20.36	4,709,200	-0.35(-1.69%)
Dec 06, 2006	20.70	21.18	20.57	20.71	4,114,400	+0.01(+0.05%)
Dec 05, 2006	20.99	21.22	20.64	20.70	5,749,600	-0.20(-0.93%)
Dec 04, 2006	21.00	21.04	20.58	20.89	4,000,600	-0.40(-1.88%)

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.