Indicators

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	39.03	39.05	38.53	38.66	934,421	-0.18(-0.46%)
Nov 27, 2013	38.63	38.97	38.41	38.84	2,077,013	+0.12(+0.31%)
Nov 26, 2013	39.29	39.29	38.70	38.72	3,086,350	-0.51(-1.30%)
Nov 25, 2013	39.12	39.62	38.77	39.23	4,683,552	+0.09(+0.23%)
Nov 22, 2013	38.70	39.15	38.61	39.14	3,759,965	+0.45(+1.16%)
Nov 21, 2013	38.00	39.18	37.92	38.69	4,315,601	+0.80(+2.11%)
Nov 20, 2013	37.26	38.28	37.26	37.89	4,224,474	+0.45(+1.20%)
Nov 19, 2013	36.25	37.70	36.09	37.44	5,558,238	+1.14(+3.14%)
Nov 18, 2013	35.70	36.80	35.70	36.30	3,757,844	-0.17(-0.47%)
Nov 15, 2013	36.07	36.50	36.07	36.47	3,273,334	+0.53(+1.47%)
Nov 14, 2013	35.87	36.25	35.59	35.94	2,752,599	+0.02(+0.06%)
Nov 13, 2013	35.53	35.97	35.44	35.92	3,106,775	+0.11(+0.31%)
Nov 12, 2013	36.01	36.26	35.67	35.81	2,712,965	-0.11(-0.31%)
Nov 11, 2013	36.23	36.28	35.90	35.92	2,270,954	-0.23(-0.64%)
Nov 08, 2013	35.68	36.35	35.68	36.15	3,120,429	+0.47(+1.32%)
Nov 07, 2013	36.70	36.80	35.58	35.68	4,790,250	-0.94(-2.57%)
Nov 06, 2013	36.95	37.25	36.42	36.62	3,303,457	-0.10(-0.27%)
Nov 05, 2013	37.59	37.81	36.66	36.72	4,951,470	-1.13(-2.99%)
Nov 04, 2013	38.41	38.47	37.55	37.85	5,102,210	-0.35(-0.92%)

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.