Indicators

Southwestern Energy (NY: SWN )

7.590 +0.070 (+0.93%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.97	19.34	18.89	19.23	6,301,400	+0.08(+0.42%)
Jan 30, 2007	18.75	19.27	18.74	19.15	5,264,600	+0.65(+3.54%)
Jan 29, 2007	18.61	18.96	18.32	18.50	3,775,000	-0.12(-0.64%)
Jan 26, 2007	18.46	18.73	18.34	18.61	2,485,000	+0.25(+1.39%)
Jan 25, 2007	19.05	19.09	18.16	18.36	5,180,400	-0.79(-4.13%)
Jan 24, 2007	18.68	19.23	18.52	19.15	4,430,400	+0.28(+1.48%)
Jan 23, 2007	18.50	19.06	18.50	18.87	5,632,600	+0.67(+3.65%)
Jan 22, 2007	18.60	18.91	17.88	18.20	6,633,800	-0.03(-0.14%)
Jan 19, 2007	17.18	18.24	17.15	18.23	5,613,800	+1.21(+7.08%)
Jan 18, 2007	17.21	17.48	16.85	17.02	3,978,800	-0.18(-1.02%)
Jan 17, 2007	16.90	17.36	16.89	17.20	5,210,600	-0.05(-0.26%)
Jan 16, 2007	17.51	17.57	17.19	17.25	4,819,200	-0.27(-1.54%)
Jan 12, 2007	16.88	17.55	16.86	17.52	3,526,800	+0.74(+4.41%)
Jan 11, 2007	17.12	17.55	16.68	16.77	5,247,200	-0.32(-1.87%)
Jan 10, 2007	16.22	17.23	16.22	17.09	6,197,400	+0.02(+0.09%)
Jan 09, 2007	16.89	17.25	16.75	17.08	4,963,000	-0.04(-0.23%)
Jan 08, 2007	17.35	17.41	16.75	17.12	5,934,400	+0.35(+2.06%)
Jan 05, 2007	16.21	17.04	16.12	16.77	9,943,400	+0.20(+1.24%)
Jan 04, 2007	16.04	16.80	15.57	16.57	10,558,600	+0.14(+0.82%)

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.