Indicators

Southwestern Energy (NY: SWN )

7.310 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.220	6.235	5.640	5.780	25,974,780	-0.60(-9.40%)
Feb 26, 2016	5.800	6.490	5.300	6.380	57,151,060	-0.39(-5.76%)
Feb 25, 2016	6.540	7.100	6.410	6.770	16,897,156	-0.06(-0.88%)
Feb 24, 2016	6.390	6.890	6.120	6.830	24,125,644	+0.20(+3.02%)
Feb 23, 2016	7.050	7.260	6.570	6.630	16,140,260	-0.63(-8.68%)
Feb 22, 2016	7.300	7.400	7.120	7.260	11,722,650	+0.17(+2.40%)
Feb 19, 2016	8.360	8.361	6.960	7.090	33,705,696	-1.40(-16.49%)
Feb 18, 2016	9.100	9.100	8.300	8.490	20,475,074	-0.39(-4.39%)
Feb 17, 2016	8.260	9.090	7.940	8.880	20,466,612	+0.88(+11.00%)
Feb 16, 2016	8.810	8.910	7.940	8.000	18,445,680	-0.93(-10.41%)
Feb 12, 2016	8.210	8.930	8.930	8.930	13,930,300	+0.78(+9.57%)
Feb 11, 2016	8.350	8.410	7.720	8.150	18,761,868	-0.43(-5.01%)
Feb 10, 2016	8.590	8.720	8.120	8.580	10,538,453	+0.21(+2.51%)
Feb 09, 2016	9.170	9.390	7.950	8.370	17,908,132	-0.97(-10.39%)
Feb 08, 2016	9.200	9.900	8.920	9.340	29,740,928	+0.00(+0.00%)
Feb 05, 2016	8.850	9.650	8.550	9.340	21,850,294	+0.50(+5.66%)
Feb 04, 2016	8.860	9.230	8.420	8.840	17,355,124	-0.13(-1.45%)
Feb 03, 2016	8.280	8.990	7.830	8.970	17,250,612	+0.80(+9.79%)
Feb 02, 2016	8.110	8.460	7.745	8.170	19,304,904	-0.33(-3.88%)

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.