Indicators

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.070	9.140	8.870	9.010	18,033,252	-0.12(-1.31%)
Jan 30, 2017	9.220	9.270	8.780	9.130	19,344,988	-0.29(-3.08%)
Jan 27, 2017	9.660	9.850	9.370	9.420	11,147,359	-0.37(-3.78%)
Jan 26, 2017	9.780	9.930	9.660	9.790	15,873,971	+0.18(+1.87%)
Jan 25, 2017	9.530	9.710	9.510	9.610	11,445,808	+0.11(+1.16%)
Jan 24, 2017	9.290	9.610	9.281	9.500	18,316,500	+0.31(+3.37%)
Jan 23, 2017	9.430	9.530	9.070	9.190	20,053,528	-0.22(-2.34%)
Jan 20, 2017	9.570	9.580	9.340	9.410	14,218,835	-0.10(-1.05%)
Jan 19, 2017	9.760	9.790	9.460	9.510	13,207,290	-0.18(-1.86%)
Jan 18, 2017	9.580	9.750	9.550	9.690	13,172,915	+0.01(+0.10%)
Jan 17, 2017	10.04	10.05	9.580	9.680	16,291,135	-0.36(-3.59%)
Jan 13, 2017		10.04	10.04	10.04	0	-0.06(-0.59%)
Jan 12, 2017	10.36	10.45	10.09	10.10	15,799,127	-0.15(-1.46%)
Jan 11, 2017	10.05	10.26	9.910	10.25	9,423,244	+0.28(+2.81%)
Jan 10, 2017	10.03	10.17	9.880	9.970	15,842,749	+0.22(+2.26%)
Jan 09, 2017	10.00	10.03	9.670	9.750	15,523,046	-0.50(-4.88%)
Jan 06, 2017	10.35	10.40	10.14	10.25	11,069,814	-0.07(-0.68%)
Jan 05, 2017	10.30	10.37	9.930	10.32	16,385,816	+0.04(+0.39%)
Jan 04, 2017	9.810	10.31	9.810	10.28	13,674,349	+0.31(+3.11%)

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.