Indicators

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.02	21.60	20.90	21.57	3,502,000	+0.34(+1.63%)
Jan 30, 2006	20.68	21.50	20.68	21.23	3,399,800	+0.78(+3.79%)
Jan 27, 2006	20.52	20.91	20.32	20.45	3,295,200	+0.45(+2.25%)
Jan 26, 2006	20.41	20.50	19.52	20.00	6,231,400	-0.36(-1.74%)
Jan 25, 2006	21.30	21.45	20.24	20.36	7,412,200	-0.91(-4.28%)
Jan 24, 2006	21.50	21.75	21.23	21.27	4,680,400	-0.45(-2.05%)
Jan 23, 2006	21.50	21.80	21.13	21.71	4,046,800	+0.21(+0.95%)
Jan 20, 2006	21.73	22.14	21.29	21.50	6,936,200	+0.23(+1.08%)
Jan 19, 2006	20.44	21.37	20.40	21.27	4,124,400	+0.71(+3.45%)
Jan 18, 2006	20.75	20.75	20.30	20.57	6,623,000	-0.32(-1.53%)
Jan 17, 2006	20.93	21.23	20.58	20.89	7,727,200	+0.54(+2.63%)
Jan 13, 2006	19.46	20.43	19.11	20.35	5,342,200	+0.89(+4.57%)
Jan 12, 2006	19.48	20.20	19.25	19.46	7,221,800	+0.38(+1.99%)
Jan 11, 2006	19.45	19.60	19.00	19.08	5,082,400	-0.44(-2.23%)
Jan 10, 2006	18.90	19.65	18.85	19.52	5,448,200	+0.74(+3.94%)
Jan 09, 2006	18.62	18.86	18.59	18.77	4,263,800	+0.18(+1.00%)
Jan 06, 2006	19.02	19.12	18.43	18.59	5,714,400	+0.09(+0.49%)
Jan 05, 2006	18.82	18.91	18.23	18.50	6,024,600	-0.52(-2.71%)
Jan 04, 2006	18.50	19.20	18.41	19.02	6,585,000	+0.23(+1.22%)

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.