Indicators

Southwestern Energy (NY: SWN )

7.515 -0.005 (-0.07%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.8037	0.8059	0.7978	0.7987	918,400	-0.00(-0.54%)
May 27, 2004	0.8241	0.8250	0.7972	0.8031	2,348,800	-0.01(-1.42%)
May 26, 2004	0.8150	0.8184	0.8059	0.8147	1,363,200	+0.00(+0.19%)
May 25, 2004	0.7925	0.8137	0.7925	0.8131	2,495,200	+0.01(+1.84%)
May 24, 2004	0.7841	0.7984	0.7841	0.7984	1,272,000	+0.02(+2.32%)
May 21, 2004	0.7928	0.7931	0.7706	0.7803	1,692,000	-0.01(-1.62%)
May 20, 2004	0.7812	0.7956	0.7797	0.7931	1,257,600	+0.01(+1.24%)
May 19, 2004	0.7922	0.8041	0.7781	0.7834	2,112,000	-0.00(-0.56%)
May 18, 2004	0.8031	0.8072	0.7784	0.7878	1,575,200	-0.01(-1.37%)
May 17, 2004	0.8106	0.8119	0.7987	0.7987	2,706,400	-0.00(-0.54%)
May 14, 2004	0.7812	0.8150	0.7794	0.8031	5,364,000	+0.04(+5.59%)
May 13, 2004	0.7581	0.7716	0.7550	0.7606	3,796,800	+0.00(+0.45%)
May 12, 2004	0.7597	0.7656	0.7484	0.7572	2,572,800	-0.00(-0.08%)
May 11, 2004	0.7656	0.7681	0.7525	0.7578	2,315,200	+0.00(+0.62%)
May 10, 2004	0.7925	0.7928	0.7531	0.7531	2,972,800	-0.05(-6.15%)
May 07, 2004	0.8228	0.8281	0.8019	0.8025	1,678,400	-0.02(-2.47%)
May 06, 2004	0.8275	0.8344	0.7959	0.8228	1,906,400	-0.00(-0.45%)
May 05, 2004	0.8253	0.8378	0.8172	0.8266	1,846,400	+0.00(+0.30%)
May 04, 2004	0.8316	0.8366	0.8222	0.8241	2,879,200	+0.00(+0.04%)

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.