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 (%)
Feb 27, 2004	0.6881	0.7034	0.6875	0.7019	3,076,000	+0.01(+2.00%)
Feb 26, 2004	0.6656	0.6881	0.6616	0.6881	2,256,800	+0.03(+4.11%)
Feb 25, 2004	0.6647	0.6763	0.6591	0.6609	2,307,200	-0.00(-0.52%)
Feb 24, 2004	0.6547	0.6681	0.6531	0.6644	986,400	+0.01(+1.58%)
Feb 23, 2004	0.6750	0.6806	0.6478	0.6541	1,936,800	-0.02(-3.37%)
Feb 20, 2004	0.6547	0.6859	0.6516	0.6769	4,923,200	+0.03(+4.89%)
Feb 19, 2004	0.6672	0.6672	0.6447	0.6453	2,118,400	-0.02(-3.28%)
Feb 18, 2004	0.6813	0.6813	0.6609	0.6672	1,969,600	-0.01(-1.48%)
Feb 17, 2004	0.6828	0.6844	0.6753	0.6772	1,720,000	-0.01(-1.72%)
Feb 13, 2004	0.6850	0.6950	0.6803	0.6891	2,923,200	+0.00(+0.59%)
Feb 12, 2004	0.6578	0.6922	0.6578	0.6850	4,030,400	+0.03(+3.84%)
Feb 11, 2004	0.6572	0.6719	0.6572	0.6597	1,732,800	-0.00(-0.09%)
Feb 10, 2004	0.6375	0.6631	0.6375	0.6603	1,716,000	+0.02(+3.02%)
Feb 09, 2004	0.6278	0.6438	0.6278	0.6409	1,310,400	+0.01(+2.09%)
Feb 06, 2004	0.6078	0.6341	0.6078	0.6278	1,242,400	+0.02(+3.82%)
Feb 05, 2004	0.6312	0.6334	0.6038	0.6047	2,629,600	-0.02(-3.25%)
Feb 04, 2004	0.6525	0.6525	0.6234	0.6250	2,285,600	-0.03(-4.21%)
Feb 03, 2004	0.6484	0.6625	0.6472	0.6525	2,054,400	+0.00(+0.14%)

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.