Indicators

Southwestern Energy (NY: SWN )

7.570 +0.050 (+0.66%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.29	19.61	18.96	19.56	4,855,200	+0.34(+1.80%)
Feb 27, 2007	19.68	19.93	19.12	19.21	4,224,200	-0.96(-4.78%)
Feb 26, 2007	20.21	20.46	20.07	20.18	3,007,792	-0.00(-0.02%)
Feb 23, 2007	19.89	20.30	19.88	20.18	4,701,800	+0.42(+2.12%)
Feb 22, 2007	19.40	19.77	19.27	19.77	3,384,400	+0.44(+2.28%)
Feb 21, 2007	18.90	19.38	18.85	19.32	2,516,600	+0.36(+1.93%)
Feb 20, 2007	18.69	19.03	18.61	18.96	1,972,400	-0.04(-0.18%)
Feb 16, 2007	18.74	19.00	18.58	19.00	3,139,200	+0.26(+1.39%)
Feb 15, 2007	18.98	19.00	18.64	18.73	2,539,000	-0.30(-1.58%)
Feb 14, 2007	18.93	19.27	18.80	19.04	2,130,148	+0.10(+0.53%)
Feb 13, 2007	18.85	18.96	18.67	18.93	2,558,412	+0.22(+1.18%)
Feb 12, 2007	18.70	18.92	18.50	18.71	2,273,204	-0.36(-1.89%)
Feb 09, 2007	19.10	19.40	18.92	19.07	1,866,200	-0.07(-0.34%)
Feb 08, 2007	18.93	19.14	18.61	19.14	5,263,000	+0.25(+1.32%)
Feb 07, 2007	19.25	19.46	18.79	18.89	3,748,800	-0.30(-1.59%)
Feb 06, 2007	19.70	19.70	18.95	19.20	4,046,200	-0.30(-1.56%)
Feb 05, 2007	19.67	20.05	19.39	19.50	4,319,000	+0.09(+0.46%)
Feb 02, 2007	19.50	19.65	19.00	19.41	3,806,600	-0.09(-0.46%)

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.