Indicators

Southwestern Energy (NY: SWN )

7.700 -0.050 (-0.65%)

Streaming Delayed Price Updated: 11:03 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.88	30.99	29.52	29.69	5,798,367	-0.68(-2.24%)
Mar 30, 2009	31.01	31.05	29.86	30.37	4,992,331	-3.51(-10.36%)
Mar 26, 2009	34.49	35.48	33.35	33.88	8,279,955	-0.02(-0.06%)
Mar 25, 2009	33.05	34.00	32.27	33.90	6,462,914	+0.78(+2.36%)
Mar 24, 2009	33.14	33.55	32.47	33.12	5,296,584	-1.02(-2.99%)
Mar 23, 2009	33.09	34.15	32.99	34.14	7,551,585	+3.29(+10.66%)
Mar 20, 2009	32.15	32.85	30.56	30.85	6,977,269	-1.56(-4.81%)
Mar 19, 2009	31.60	33.11	31.52	32.41	6,720,171	+1.52(+4.92%)
Mar 18, 2009	30.15	31.38	29.11	30.89	6,741,723	+0.46(+1.51%)
Mar 17, 2009	28.56	30.43	28.05	30.43	5,328,911	+1.76(+6.14%)
Mar 16, 2009	27.15	29.29	27.08	28.67	5,685,992	+1.24(+4.52%)
Mar 13, 2009	28.56	28.56	27.04	27.43	0	-0.96(-3.38%)
Mar 12, 2009	27.96	28.69	26.82	28.39	6,618,412	+0.38(+1.36%)
Mar 11, 2009	28.73	29.14	27.40	28.01	5,457,928	-0.39(-1.37%)
Mar 10, 2009	29.15	29.30	27.82	28.40	8,346,562	+0.13(+0.46%)
Mar 09, 2009	28.55	30.35	28.02	28.27	6,210,106	-0.45(-1.57%)
Mar 06, 2009	29.67	30.53	27.61	28.72	0	-0.48(-1.64%)
Mar 05, 2009	28.52	29.85	28.00	29.20	7,478,087	+0.04(+0.14%)
Mar 04, 2009	29.06	30.25	28.84	29.16	7,563,459	+2.11(+7.80%)

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.