Indicators

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.150	5.230	5.070	5.110	26,202,800	-0.10(-1.92%)
Sep 27, 2018	5.220	5.340	5.200	5.210	16,357,955	+0.04(+0.77%)
Sep 26, 2018	5.670	5.700	5.160	5.170	42,908,672	-0.57(-9.93%)
Sep 25, 2018	5.740	5.810	5.660	5.740	15,859,073	+0.01(+0.17%)
Sep 24, 2018	5.810	5.840	5.670	5.730	17,197,932	-0.02(-0.35%)
Sep 21, 2018	5.660	5.790	5.610	5.750	44,680,500	+0.11(+1.95%)
Sep 20, 2018	5.560	5.690	5.480	5.640	23,176,556	+0.13(+2.36%)
Sep 19, 2018	5.210	5.540	5.180	5.510	24,137,752	+0.33(+6.37%)
Sep 18, 2018	5.130	5.250	5.095	5.180	16,558,659	+0.13(+2.57%)
Sep 17, 2018	5.000	5.085	4.950	5.050	18,239,344	+0.08(+1.61%)
Sep 14, 2018	4.940	5.070	4.930	4.970	13,458,000	+0.05(+1.02%)
Sep 13, 2018	5.060	5.100	4.920	4.920	15,499,520	-0.15(-2.96%)
Sep 12, 2018	5.020	5.140	4.960	5.070	19,870,920	+0.15(+3.05%)
Sep 11, 2018	4.860	5.020	4.820	4.920	16,482,222	+0.04(+0.82%)
Sep 10, 2018	4.860	5.050	4.770	4.880	22,164,820	+0.05(+1.04%)
Sep 07, 2018	4.890	5.000	4.830	4.830	24,080,800	-0.14(-2.82%)
Sep 06, 2018	5.230	5.235	4.870	4.970	36,830,876	-0.31(-5.87%)
Sep 05, 2018	5.300	5.340	5.140	5.280	18,846,536	-0.06(-1.12%)

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.