Indicators

Southwestern Energy (NY: SWN )

7.170 -0.140 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.912	6.961	6.869	6.889	5,609,200	+0.09(+1.31%)
Jul 28, 2005	6.907	6.951	6.694	6.800	5,676,400	-0.10(-1.41%)
Jul 27, 2005	6.971	6.979	6.844	6.897	6,835,200	-0.07(-1.06%)
Jul 26, 2005	6.769	6.971	6.688	6.971	6,062,400	+0.20(+2.99%)
Jul 25, 2005	6.719	6.844	6.584	6.769	5,893,600	+0.08(+1.21%)
Jul 22, 2005	6.391	6.691	6.391	6.688	5,882,400	+0.39(+6.13%)
Jul 21, 2005	6.379	6.414	6.206	6.301	2,160,800	-0.08(-1.21%)
Jul 20, 2005	6.508	6.530	6.272	6.379	3,846,000	-0.07(-1.10%)
Jul 19, 2005	6.287	6.450	6.195	6.450	5,108,800	+0.26(+4.14%)
Jul 18, 2005	6.312	6.326	6.126	6.194	5,630,000	-0.12(-1.98%)
Jul 15, 2005	6.300	6.480	6.189	6.319	5,860,000	+0.03(+0.56%)
Jul 14, 2005	6.607	6.680	6.194	6.284	7,604,000	-0.29(-4.45%)
Jul 13, 2005	6.746	6.747	6.556	6.576	3,619,600	-0.13(-2.01%)
Jul 12, 2005	6.631	6.730	6.572	6.711	5,069,600	+0.12(+1.80%)
Jul 11, 2005	6.594	6.706	6.450	6.593	6,323,600	+0.05(+0.80%)
Jul 08, 2005	6.874	6.970	6.390	6.540	11,630,800	-0.24(-3.47%)
Jul 07, 2005	6.112	6.804	6.107	6.775	10,036,000	+0.49(+7.73%)
Jul 06, 2005	6.625	6.675	6.213	6.289	10,869,600	-0.32(-4.90%)
Jul 05, 2005	6.438	6.679	6.310	6.612	6,640,400	+0.28(+4.36%)

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.