Indicators

Southwestern Energy (NY: SWN )

7.535 +0.015 (+0.20%)

Streaming Delayed Price Updated: 11:28 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	44.46	45.16	42.57	42.88	4,340,313	-1.06(-2.41%)
Jan 28, 2010	44.93	45.19	43.16	43.94	3,698,586	-0.63(-1.41%)
Jan 27, 2010	45.46	45.86	43.56	44.57	3,918,370	-0.98(-2.15%)
Jan 26, 2010	45.89	46.33	45.21	45.55	3,228,753	-0.77(-1.66%)
Jan 25, 2010	45.91	46.83	45.60	46.32	2,546,171	+0.88(+1.94%)
Jan 22, 2010	46.39	46.94	45.35	45.44	4,101,139	-1.19(-2.55%)
Jan 21, 2010	47.71	48.13	46.32	46.63	4,374,889	-1.03(-2.16%)
Jan 20, 2010	48.10	48.29	46.62	47.66	3,446,061	-1.05(-2.16%)
Jan 19, 2010	48.29	48.78	47.22	48.71	4,118,309	+0.06(+0.12%)
Jan 15, 2010	49.31	48.65	48.65	48.65	3,278,500	-0.76(-1.54%)
Jan 14, 2010	49.90	50.12	48.36	49.41	3,858,216	-0.37(-0.74%)
Jan 13, 2010	48.90	49.93	48.00	49.78	2,765,552	+1.06(+2.18%)
Jan 12, 2010	49.65	49.66	48.34	48.72	3,902,798	-1.76(-3.49%)
Jan 11, 2010	51.80	52.82	49.11	50.48	4,778,341	-0.99(-1.92%)
Jan 08, 2010	50.46	51.52	49.93	51.47	2,694,647	+0.52(+1.02%)
Jan 07, 2010	51.09	51.23	50.15	50.95	2,841,472	-0.45(-0.88%)
Jan 06, 2010	51.26	51.89	50.65	51.40	4,307,722	-0.25(-0.48%)
Jan 05, 2010	50.61	51.93	50.43	51.65	4,760,763	+0.82(+1.61%)

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.