Indicators

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		5.580	5.580	5.580	0	-0.18(-3.12%)
Dec 28, 2017	5.600	5.790	5.580	5.760	19,431,770	+0.30(+5.49%)
Dec 27, 2017	5.530	5.620	5.400	5.460	15,235,716	+0.01(+0.18%)
Dec 26, 2017	5.410	5.460	5.310	5.450	19,860,964	+0.13(+2.44%)
Dec 22, 2017	5.310	5.490	5.300	5.320	16,205,355	-0.02(-0.37%)
Dec 21, 2017	5.130	5.390	5.100	5.340	17,188,480	+0.17(+3.29%)
Dec 20, 2017	5.200	5.325	5.130	5.170	17,339,316	-0.01(-0.19%)
Dec 19, 2017	5.310	5.420	5.150	5.180	17,521,268	-0.11(-2.08%)
Dec 18, 2017	5.250	5.450	5.220	5.290	21,103,572	+0.18(+3.52%)
Dec 15, 2017	5.340	5.380	5.110	5.110	22,592,120	-0.18(-3.40%)
Dec 14, 2017	5.490	5.520	5.240	5.290	21,713,362	-0.26(-4.68%)
Dec 13, 2017	5.540	5.630	5.500	5.550	12,897,085	+0.01(+0.18%)
Dec 12, 2017	5.860	5.860	5.480	5.540	20,628,124	-0.27(-4.65%)
Dec 11, 2017	5.590	5.880	5.570	5.810	16,684,438	+0.32(+5.83%)
Dec 08, 2017	5.590	5.670	5.425	5.490	23,959,332	-0.04(-0.72%)
Dec 07, 2017	5.740	5.890	5.490	5.530	28,295,532	-0.30(-5.15%)
Dec 06, 2017	6.090	6.110	5.750	5.830	17,409,528	-0.26(-4.27%)
Dec 05, 2017		6.215	5.950	6.090	18,998,594	-0.12(-1.93%)
Dec 04, 2017	6.400	6.509	6.190	6.210	19,960,232	-0.17(-2.66%)

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.