Indicators

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.66	33.43	32.51	33.41	2,662,037	+0.63(+1.92%)
Dec 28, 2012	32.89	33.06	32.54	32.78	2,597,761	-0.35(-1.06%)
Dec 27, 2012	33.23	33.30	32.52	33.13	3,061,993	-0.16(-0.48%)
Dec 26, 2012	34.10	34.21	33.29	33.29	2,261,939	-0.65(-1.92%)
Dec 24, 2012	34.32	34.32	33.78	33.94	1,082,091	-0.51(-1.48%)
Dec 21, 2012	33.80	34.56	33.69	34.45	5,269,454	+0.16(+0.47%)
Dec 20, 2012	33.83	34.31	33.58	34.29	3,481,006	+0.55(+1.63%)
Dec 19, 2012	34.07	34.12	33.30	33.74	3,822,846	-0.21(-0.62%)
Dec 18, 2012	33.11	33.98	33.07	33.95	4,099,887	+0.83(+2.51%)
Dec 17, 2012	33.00	33.12	32.56	33.12	4,170,860	+0.19(+0.58%)
Dec 14, 2012	33.05	33.40	32.82	32.93	4,133,975	-0.16(-0.48%)
Dec 13, 2012	34.08	34.08	33.02	33.09	3,454,601	-0.99(-2.90%)
Dec 12, 2012	33.79	34.55	33.79	34.08	3,205,210	+0.37(+1.10%)
Dec 11, 2012	33.66	33.90	33.51	33.71	3,578,684	+0.05(+0.15%)
Dec 10, 2012	34.23	34.34	33.27	33.66	4,679,287	-0.72(-2.09%)
Dec 07, 2012	34.95	34.95	34.18	34.38	3,722,501	-0.38(-1.09%)
Dec 06, 2012	34.41	34.88	34.29	34.76	4,648,662	+0.26(+0.75%)
Dec 05, 2012	34.20	34.75	34.16	34.50	4,119,846	+0.52(+1.53%)

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.