Indicators

Southwestern Energy (NY: SWN )

7.520 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2012	33.28	33.52	32.81	33.06	9,992,385	-0.25(-0.75%)
Feb 28, 2012	33.00	34.00	32.69	33.31	23,942,260	-2.02(-5.72%)
Feb 27, 2012	35.21	35.89	35.00	35.33	9,345,446	+0.12(+0.34%)
Feb 24, 2012	35.54	35.80	35.02	35.21	4,635,801	-0.19(-0.54%)
Feb 23, 2012	34.93	35.40	34.50	35.40	3,643,408	+0.55(+1.58%)
Feb 22, 2012	35.42	35.54	34.65	34.85	4,982,451	-0.45(-1.27%)
Feb 21, 2012	35.74	35.98	35.09	35.30	4,996,434	-0.24(-0.68%)
Feb 17, 2012	35.70	35.94	35.11	35.54	7,267,603	-0.06(-0.17%)
Feb 16, 2012	34.59	35.83	34.08	35.60	6,785,451	+1.07(+3.10%)
Feb 15, 2012	33.78	34.97	33.74	34.53	5,162,253	+0.83(+2.46%)
Feb 14, 2012	33.77	34.28	33.41	33.70	4,221,737	+0.10(+0.30%)
Feb 13, 2012	33.83	34.17	33.45	33.60	4,344,585	+0.01(+0.03%)
Feb 10, 2012	33.24	33.84	33.17	33.59	6,758,840	+0.09(+0.27%)
Feb 09, 2012	32.90	34.28	32.48	33.50	8,610,330	+0.57(+1.73%)
Feb 08, 2012	32.49	33.11	32.25	32.93	6,146,043	+0.44(+1.35%)
Feb 07, 2012	31.76	32.57	31.48	32.49	6,435,454	+0.75(+2.36%)
Feb 06, 2012	31.19	31.82	30.98	31.74	4,178,010	+0.45(+1.44%)
Feb 03, 2012	30.96	31.49	30.60	31.29	6,218,884	+0.31(+1.00%)
Feb 02, 2012	30.40	31.62	30.38	30.98	5,627,596	+0.57(+1.87%)

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.