Indicators

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	32.87	34.34	32.82	33.84	7,928,751	+0.20(+0.59%)
Oct 28, 2010	33.72	33.95	33.02	33.64	3,769,125	+0.25(+0.75%)
Oct 27, 2010	32.98	33.42	32.44	33.39	4,458,033	-0.57(-1.68%)
Oct 25, 2010	34.22	34.56	33.75	33.96	3,003,947	+0.05(+0.15%)
Oct 22, 2010	34.44	34.55	33.68	33.91	2,767,889	-0.42(-1.22%)
Oct 21, 2010	34.65	35.15	33.93	34.33	5,362,540	-0.21(-0.61%)
Oct 20, 2010	34.09	34.90	34.04	34.54	3,606,328	+0.50(+1.47%)
Oct 19, 2010	34.36	34.59	33.77	34.04	4,515,951	-0.86(-2.46%)
Oct 18, 2010	34.74	34.97	34.36	34.90	2,598,364	+0.28(+0.81%)
Oct 15, 2010	34.83	34.96	34.30	34.62	6,321,197	+0.13(+0.38%)
Oct 14, 2010	34.64	34.89	34.15	34.49	4,327,749	-0.18(-0.52%)
Oct 13, 2010	33.93	34.86	33.82	34.67	6,027,723	+1.07(+3.18%)
Oct 12, 2010	33.54	33.73	32.80	33.60	3,935,178	-0.10(-0.30%)
Oct 11, 2010	33.87	34.45	33.64	33.70	2,583,478	-0.17(-0.50%)
Oct 08, 2010	33.87	34.05	33.05	33.87	3,981,247	+0.59(+1.77%)
Oct 07, 2010	34.14	34.23	33.15	33.28	3,677,805	-0.61(-1.80%)
Oct 06, 2010	33.43	33.91	33.25	33.89	3,623,336	+0.62(+1.86%)
Oct 05, 2010	33.11	33.53	32.77	33.27	3,988,531	+0.54(+1.65%)
Oct 04, 2010	33.25	33.55	32.52	32.73	3,126,534	-0.73(-2.18%)

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.