Skip to main content

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.51 44.91 43.32 43.96 4,926,849 +0.10(+0.23%)
Nov 27, 2009 43.52 44.23 43.00 43.86 2,989,631 -1.25(-2.77%)
Nov 25, 2009 43.26 45.13 42.95 45.11 5,923,883 +1.94(+4.49%)
Nov 24, 2009 41.92 43.18 41.65 43.17 4,588,445 +0.89(+2.11%)
Nov 23, 2009 42.31 43.19 42.08 42.28 4,254,269 +0.79(+1.90%)
Nov 20, 2009 41.00 41.64 41.00 41.49 5,487,538 +0.00(+0.00%)
Nov 19, 2009 41.69 41.91 41.10 41.49 4,203,040 -0.65(-1.54%)
Nov 18, 2009 42.27 42.59 41.72 42.14 5,140,808 -0.17(-0.40%)
Nov 17, 2009 42.52 42.65 41.70 42.31 4,663,537 -0.40(-0.94%)
Nov 16, 2009 42.64 43.05 42.33 42.71 6,609,841 +0.42(+0.99%)
Nov 13, 2009 42.44 42.78 42.15 42.29 5,846,643 -0.28(-0.66%)
Nov 12, 2009 44.47 44.47 42.21 42.57 5,569,494 -2.13(-4.77%)
Nov 11, 2009 46.09 46.24 43.88 44.70 3,961,783 -0.81(-1.78%)
Nov 10, 2009 45.95 46.41 45.00 45.51 2,869,329 -0.67(-1.45%)
Nov 09, 2009 45.25 46.55 45.19 46.18 2,713,835 +1.44(+3.22%)
Nov 06, 2009 44.80 45.84 44.35 44.74 2,579,224 -0.27(-0.60%)
Nov 05, 2009 45.13 45.73 44.32 45.01 3,864,820 +0.23(+0.51%)
Nov 04, 2009 46.17 46.44 44.64 44.78 3,603,767 -0.68(-1.50%)
Nov 03, 2009 43.92 45.75 43.12 45.46 4,242,376 +0.91(+2.04%)
Nov 02, 2009 44.10 45.91 43.84 44.55 5,534,104 +0.97(+2.23%)
Oct 30, 2009 46.87 47.98 43.39 43.58 9,303,674 -2.31(-5.03%)
Oct 29, 2009 44.13 46.63 44.13 45.89 6,148,095 +2.27(+5.20%)
Oct 28, 2009 46.26 46.44 43.62 43.62 4,467,597 -3.16(-6.76%)
Oct 27, 2009 46.41 47.71 46.02 46.78 3,590,429 +0.64(+1.39%)
Oct 26, 2009 47.41 48.68 45.94 46.14 3,646,344 -1.08(-2.29%)
Oct 23, 2009 47.52 47.56 46.83 47.22 3,455,274 -1.40(-2.88%)
Oct 22, 2009 48.61 48.80 47.41 48.62 3,980,332 -0.12(-0.25%)
Oct 21, 2009 48.98 49.98 48.66 48.74 3,698,737 -0.72(-1.46%)
Oct 20, 2009 48.76 49.54 48.72 49.46 3,564,363 -0.71(-1.42%)
Oct 19, 2009 49.20 50.26 49.08 50.17 3,997,275 +1.05(+2.14%)
Oct 16, 2009 49.24 49.59 48.50 49.12 4,189,419 -0.37(-0.75%)
Oct 15, 2009 45.94 49.51 45.82 49.49 8,493,078 +2.82(+6.04%)
Oct 14, 2009 46.20 46.80 45.78 46.67 3,434,495 +1.36(+3.00%)
Oct 13, 2009 45.48 45.88 44.37 45.31 3,126,405 -0.08(-0.18%)
Oct 12, 2009 46.08 46.41 45.17 45.39 2,569,531 +0.05(+0.11%)
Oct 09, 2009 44.61 45.41 44.31 45.34 4,053,146 +0.58(+1.30%)
Oct 08, 2009 43.31 44.83 43.31 44.76 3,615,787 +1.79(+4.17%)
Oct 07, 2009 43.05 43.33 42.15 42.97 2,725,501 -0.18(-0.42%)
Oct 06, 2009 42.60 43.37 42.52 43.15 2,709,406 +1.18(+2.81%)
Oct 05, 2009 40.95 42.22 40.61 41.97 3,573,930 +1.20(+2.94%)
Oct 02, 2009 40.00 41.30 39.31 40.77 5,028,396 +0.49(+1.22%)
Oct 01, 2009 42.54 43.00 40.18 40.28 4,771,165 -2.40(-5.62%)
Sep 30, 2009 42.55 43.20 41.63 42.68 5,024,109 +0.37(+0.87%)
Sep 29, 2009 41.38 42.57 40.99 42.31 4,340,175 +0.72(+1.73%)
Sep 28, 2009 41.09 41.80 40.86 41.59 2,347,991 +0.59(+1.44%)
Sep 25, 2009 41.71 41.93 40.62 41.00 3,757,592 -0.91(-2.17%)
Sep 24, 2009 42.63 42.76 41.38 41.91 3,405,600 -0.90(-2.10%)
Sep 23, 2009 44.52 44.63 42.50 42.81 3,902,699 -1.58(-3.56%)
Sep 22, 2009 44.09 44.51 43.48 44.39 3,212,909 +1.05(+2.42%)
Sep 21, 2009 42.99 43.39 42.11 43.34 3,859,690 -0.69(-1.57%)
Sep 18, 2009 45.68 45.68 43.59 44.03 4,136,802 -1.05(-2.33%)
Sep 17, 2009 44.68 45.80 44.62 45.08 4,545,735 +1.48(+3.39%)
Sep 16, 2009 43.58 45.04 43.17 43.60 4,497,008 +0.39(+0.90%)
Sep 15, 2009 42.53 43.45 42.10 43.21 6,419,046 +1.16(+2.76%)
Sep 14, 2009 41.02 42.15 40.69 42.05 3,951,346 +0.46(+1.11%)
Sep 11, 2009 40.84 42.25 40.84 41.59 6,858,680 +0.95(+2.34%)
Sep 10, 2009 39.50 40.64 39.23 40.64 5,163,253 +0.99(+2.50%)
Sep 09, 2009 39.80 39.85 38.68 39.65 4,172,337 +0.60(+1.54%)
Sep 08, 2009 38.61 39.28 38.40 39.05 6,018,153 +1.84(+4.94%)
Sep 04, 2009 35.79 37.37 35.79 37.21 3,557,293 +1.36(+3.79%)
Sep 03, 2009 36.13 36.48 35.64 35.85 3,441,394 -0.02(-0.06%)
Sep 02, 2009 36.31 36.58 35.67 35.87 5,847,791 -0.41(-1.13%)
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.