Indicators

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	44.26	44.26	42.77	43.47	5,007,709	-0.05(-0.11%)
May 28, 2009	42.30	43.75	41.45	43.52	4,972,648	+1.60(+3.82%)
May 27, 2009	42.23	43.01	41.85	41.92	4,410,723	+0.06(+0.14%)
May 26, 2009	39.76	41.97	39.13	41.86	5,504,806	+1.75(+4.36%)
May 22, 2009	40.27	40.64	39.49	40.11	3,173,645	+0.40(+1.01%)
May 21, 2009	40.00	40.37	39.22	39.71	5,294,838	-1.04(-2.55%)
May 20, 2009	41.27	41.56	40.58	40.75	6,224,641	+0.31(+0.77%)
May 19, 2009	40.41	41.14	39.86	40.44	4,014,925	-0.11(-0.27%)
May 18, 2009	39.77	40.88	39.67	40.55	4,341,084	+1.50(+3.84%)
May 15, 2009	38.88	39.61	38.66	39.05	5,238,994	-0.19(-0.48%)
May 14, 2009	39.10	39.62	38.29	39.24	4,185,084	+0.07(+0.18%)
May 13, 2009	39.79	40.36	38.42	39.17	5,658,331	-1.58(-3.88%)
May 12, 2009	40.48	40.92	39.50	40.75	5,488,867	+0.73(+1.82%)
May 11, 2009	40.33	41.07	39.45	40.02	3,278,881	-1.30(-3.15%)
May 08, 2009	41.00	41.76	40.37	41.32	4,141,185	+1.06(+2.63%)
May 07, 2009	42.38	43.31	39.62	40.26	7,382,879	-1.50(-3.59%)
May 06, 2009	40.65	42.03	40.03	41.76	5,343,744	+2.13(+5.37%)
May 05, 2009	41.11	41.15	38.82	39.63	5,063,639	-1.56(-3.79%)
May 04, 2009	40.81	41.27	40.59	41.19	5,322,475	+2.70(+7.01%)

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.