Indicators

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.86	28.36	27.77	27.86	1,738,780	+0.11(+0.38%)
Dec 28, 2007	27.70	28.13	27.34	27.75	2,212,424	-0.04(-0.14%)
Dec 27, 2007	28.23	28.34	27.68	27.80	2,137,258	-0.43(-1.54%)
Dec 26, 2007	28.18	28.30	27.86	28.23	1,897,174	+0.21(+0.73%)
Dec 24, 2007	28.41	28.50	27.92	28.02	1,012,254	-0.24(-0.85%)
Dec 21, 2007	27.73	28.27	27.50	28.27	3,851,200	+0.69(+2.50%)
Dec 20, 2007	27.09	27.69	26.92	27.57	3,873,890	+0.73(+2.72%)
Dec 19, 2007	25.68	27.42	25.59	26.84	5,171,852	+1.05(+4.09%)
Dec 18, 2007	25.59	26.41	25.59	25.79	3,729,862	+0.38(+1.52%)
Dec 17, 2007	26.07	26.18	25.26	25.41	2,652,000	-0.73(-2.81%)
Dec 14, 2007	26.41	26.52	26.09	26.14	2,224,268	-0.54(-2.01%)
Dec 13, 2007	27.00	27.10	26.18	26.68	3,233,064	-0.50(-1.86%)
Dec 12, 2007	27.03	27.64	26.87	27.18	2,734,324	+0.70(+2.66%)
Dec 11, 2007	26.95	27.50	26.44	26.48	4,016,106	-0.36(-1.34%)
Dec 10, 2007	27.32	27.52	26.56	26.84	2,562,100	-0.36(-1.31%)
Dec 07, 2007	27.11	27.25	26.73	27.19	2,190,698	+0.20(+0.74%)
Dec 06, 2007	26.39	27.21	26.16	26.99	2,966,800	+0.61(+2.33%)
Dec 05, 2007	25.50	26.67	25.45	26.38	3,766,400	+0.89(+3.47%)
Dec 04, 2007	24.70	25.66	24.68	25.49	3,606,956	+0.53(+2.12%)

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.