Indicators

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	42.54	43.18	42.44	42.88	3,435,689	+0.55(+1.30%)
Jun 29, 2011	41.69	42.89	41.62	42.33	4,584,619	+0.72(+1.73%)
Jun 28, 2011	41.02	41.82	41.02	41.61	3,175,057	+0.92(+2.26%)
Jun 27, 2011	40.42	40.92	40.03	40.69	4,056,601	-0.15(-0.37%)
Jun 24, 2011	41.45	41.51	40.72	40.84	3,357,014	-0.78(-1.87%)
Jun 23, 2011	41.32	41.71	40.58	41.62	4,403,655	-0.53(-1.26%)
Jun 22, 2011	42.00	42.74	41.80	42.15	3,182,247	-0.05(-0.12%)
Jun 21, 2011	41.54	42.32	41.52	42.20	2,715,982	+0.94(+2.28%)
Jun 20, 2011	41.20	41.42	41.13	41.26	2,910,860	+0.10(+0.24%)
Jun 17, 2011	41.71	41.82	40.89	41.16	3,668,637	-0.16(-0.39%)
Jun 16, 2011	41.37	41.69	40.71	41.32	4,662,120	-0.06(-0.14%)
Jun 15, 2011	41.39	41.97	40.87	41.38	5,005,492	-0.42(-1.00%)
Jun 14, 2011	41.71	42.23	41.58	41.80	3,284,364	+0.57(+1.38%)
Jun 13, 2011	42.20	42.50	40.86	41.23	3,654,068	-0.99(-2.34%)
Jun 10, 2011	42.95	43.06	42.11	42.22	4,537,795	-0.94(-2.18%)
Jun 09, 2011	43.84	43.91	42.99	43.16	4,412,749	-0.50(-1.15%)
Jun 08, 2011	43.45	44.23	43.18	43.66	3,386,399	+0.41(+0.95%)
Jun 07, 2011	43.20	43.83	42.61	43.25	5,247,670	+0.25(+0.58%)
Jun 06, 2011	43.47	43.87	42.80	43.00	5,257,580	-0.73(-1.67%)

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.