Skip to main content

Southwestern Energy (NY: SWN )

7.580 +0.070 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.26 41.11 40.01 40.72 5,746,954 +0.50(+1.24%)
Mar 30, 2010 40.58 40.58 39.59 40.22 5,579,062 -0.51(-1.25%)
Mar 29, 2010 39.66 40.95 39.10 40.73 10,466,457 +3.03(+8.04%)
Mar 26, 2010 38.24 38.24 37.21 37.70 6,531,853 -0.43(-1.13%)
Mar 25, 2010 39.85 40.13 38.02 38.13 5,917,352 -1.29(-3.27%)
Mar 24, 2010 39.61 40.19 39.29 39.42 4,807,657 -0.51(-1.28%)
Mar 23, 2010 40.04 40.44 39.40 39.93 6,037,180 +1.19(+3.07%)
Mar 22, 2010 39.11 40.12 38.56 38.74 6,931,585 -0.86(-2.17%)
Mar 19, 2010 41.01 41.10 38.25 39.60 14,948,774 -1.18(-2.89%)
Mar 18, 2010 42.75 42.95 40.61 40.78 8,188,026 -2.18(-5.07%)
Mar 17, 2010 42.72 43.50 42.51 42.96 5,268,697 +0.38(+0.89%)
Mar 16, 2010 42.59 43.16 42.26 42.58 5,197,953 -0.84(-1.93%)
Mar 15, 2010 42.85 43.43 42.50 43.42 3,646,152 -0.94(-2.12%)
Mar 12, 2010 44.57 44.95 44.24 44.36 3,237,695 -0.02(-0.05%)
Mar 11, 2010 44.58 44.75 44.17 44.38 4,163,632 -0.56(-1.25%)
Mar 10, 2010 44.02 45.30 43.83 44.94 8,785,449 +1.05(+2.39%)
Mar 09, 2010 41.71 44.50 41.71 43.89 12,644,983 +1.48(+3.49%)
Mar 08, 2010 42.70 42.89 42.15 42.41 5,225,995 -0.18(-0.42%)
Mar 05, 2010 41.19 42.72 41.19 42.59 7,242,030 +1.82(+4.46%)
Mar 04, 2010 42.49 42.81 40.57 40.77 8,134,546 -1.72(-4.05%)
Mar 03, 2010 42.59 42.93 42.39 42.49 5,061,648 +0.08(+0.19%)
Mar 02, 2010 42.77 42.77 42.32 42.41 4,886,592 -0.12(-0.28%)
Mar 01, 2010 43.22 43.42 42.41 42.53 5,908,991 -0.02(-0.05%)
Feb 26, 2010 43.67 44.02 41.59 42.55 8,346,097 -0.44(-1.02%)
Feb 25, 2010 41.91 43.13 41.63 42.99 4,691,718 +0.25(+0.58%)
Feb 24, 2010 42.64 43.24 42.33 42.74 3,634,883 +0.25(+0.59%)
Feb 23, 2010 43.34 43.34 42.07 42.49 5,540,204 -0.94(-2.16%)
Feb 22, 2010 45.68 45.69 43.21 43.43 7,098,649 -1.87(-4.13%)
Feb 19, 2010 45.71 45.98 45.09 45.30 4,057,484 -0.51(-1.11%)
Feb 18, 2010 45.65 45.85 45.04 45.81 3,990,538 +0.11(+0.24%)
Feb 17, 2010 45.76 45.95 44.90 45.70 3,221,448 +0.13(+0.29%)
Feb 16, 2010 45.03 45.90 44.83 45.57 3,754,270 +1.30(+2.94%)
Feb 12, 2010 43.68 44.27 44.27 44.27 3,960,600 -0.07(-0.16%)
Feb 11, 2010 43.05 44.44 42.88 44.34 4,450,804 +1.29(+3.00%)
Feb 10, 2010 42.64 43.45 42.00 43.05 5,220,299 +0.41(+0.96%)
Feb 09, 2010 42.44 43.29 42.05 42.64 4,205,468 +0.33(+0.78%)
Feb 08, 2010 41.99 42.93 41.62 42.31 3,246,585 +0.21(+0.50%)
Feb 05, 2010 41.99 42.30 40.50 42.10 5,515,650 +0.22(+0.53%)
Feb 04, 2010 43.78 43.78 41.81 41.88 5,133,277 -2.80(-6.27%)
Feb 03, 2010 44.96 45.46 44.12 44.68 3,359,541 -0.80(-1.76%)
Feb 02, 2010 44.93 45.49 44.30 45.48 4,223,681 +0.70(+1.57%)
Feb 01, 2010 43.62 45.22 43.62 44.77 4,477,910 +1.89(+4.42%)
Jan 29, 2010 44.46 45.16 42.57 42.88 4,340,313 -1.06(-2.41%)
Jan 28, 2010 44.93 45.19 43.16 43.94 3,698,586 -0.63(-1.41%)
Jan 27, 2010 45.46 45.86 43.56 44.57 3,918,370 -0.98(-2.15%)
Jan 26, 2010 45.89 46.33 45.21 45.55 3,228,753 -0.77(-1.66%)
Jan 25, 2010 45.91 46.83 45.60 46.32 2,546,171 +0.88(+1.94%)
Jan 22, 2010 46.39 46.94 45.35 45.44 4,101,139 -1.19(-2.55%)
Jan 21, 2010 47.71 48.13 46.32 46.63 4,374,889 -1.03(-2.16%)
Jan 20, 2010 48.10 48.29 46.62 47.66 3,446,061 -1.05(-2.16%)
Jan 19, 2010 48.29 48.78 47.22 48.71 4,118,309 +0.06(+0.12%)
Jan 15, 2010 49.31 48.65 48.65 48.65 3,278,500 -0.76(-1.54%)
Jan 14, 2010 49.90 50.12 48.36 49.41 3,858,216 -0.37(-0.74%)
Jan 13, 2010 48.90 49.93 48.00 49.78 2,765,552 +1.06(+2.18%)
Jan 12, 2010 49.65 49.66 48.34 48.72 3,902,798 -1.76(-3.49%)
Jan 11, 2010 51.80 52.82 49.11 50.48 4,778,341 -0.99(-1.92%)
Jan 08, 2010 50.46 51.52 49.93 51.47 2,694,647 +0.52(+1.02%)
Jan 07, 2010 51.09 51.23 50.15 50.95 2,841,472 -0.45(-0.88%)
Jan 06, 2010 51.26 51.89 50.65 51.40 4,307,722 -0.25(-0.48%)
Jan 05, 2010 50.61 51.93 50.43 51.65 4,760,763 +0.82(+1.61%)
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.