Indicators

Southwestern Energy (NY: SWN )

7.585 +0.065 (+0.86%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.6500	0.6606	0.6375	0.6453	2,576,800	-0.01(-1.57%)
Jan 29, 2004	0.6922	0.6953	0.6522	0.6556	5,713,600	-0.04(-5.92%)
Jan 28, 2004	0.7244	0.7244	0.6947	0.6969	2,544,800	-0.03(-4.13%)
Jan 27, 2004	0.7362	0.7381	0.7253	0.7269	2,028,000	-0.01(-1.69%)
Jan 26, 2004	0.7366	0.7406	0.7272	0.7394	1,792,000	-0.00(-0.29%)
Jan 23, 2004	0.7281	0.7416	0.7222	0.7416	1,636,000	+0.01(+0.98%)
Jan 22, 2004	0.7359	0.7409	0.7331	0.7344	1,648,000	-0.00(-0.38%)
Jan 21, 2004	0.7375	0.7397	0.7266	0.7372	1,563,200	+0.01(+0.68%)
Jan 20, 2004	0.7066	0.7322	0.7066	0.7322	5,063,200	+0.02(+3.35%)
Jan 16, 2004	0.7078	0.7141	0.6922	0.7084	3,979,200	-0.02(-3.08%)
Jan 15, 2004	0.7425	0.7447	0.7284	0.7309	2,290,400	-0.01(-1.06%)
Jan 14, 2004	0.7578	0.7603	0.7262	0.7388	2,557,600	-0.01(-1.70%)
Jan 13, 2004	0.7616	0.7641	0.7372	0.7516	1,380,000	-0.00(-0.50%)
Jan 12, 2004	0.7459	0.7562	0.7459	0.7553	1,344,000	+0.02(+2.24%)
Jan 09, 2004	0.7406	0.7453	0.7406	0.7388	1,772,800	+0.01(+0.68%)
Jan 08, 2004	0.7281	0.7459	0.7281	0.7338	2,104,000	+0.01(+0.95%)
Jan 07, 2004	0.7444	0.7584	0.7256	0.7269	3,657,600	-0.02(-2.35%)
Jan 06, 2004	0.7672	0.7700	0.7412	0.7444	2,369,600	-0.02(-2.58%)
Jan 05, 2004	0.7734	0.7762	0.7522	0.7641	2,887,200	+0.02(+2.95%)

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.