Indicators

Southwestern Energy (NY: SWN )

7.550 UNCHANGED

Streaming Delayed 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 (%)
Feb 26, 2010	43.67	44.02	41.59	42.55	8,346,097	-0.44(-1.02%)
Feb 25, 2010	41.91	43.13	41.63	42.99	4,691,718	+0.25(+0.58%)
Feb 24, 2010	42.64	43.24	42.33	42.74	3,634,883	+0.25(+0.59%)
Feb 23, 2010	43.34	43.34	42.07	42.49	5,540,204	-0.94(-2.16%)
Feb 22, 2010	45.68	45.69	43.21	43.43	7,098,649	-1.87(-4.13%)
Feb 19, 2010	45.71	45.98	45.09	45.30	4,057,484	-0.51(-1.11%)
Feb 18, 2010	45.65	45.85	45.04	45.81	3,990,538	+0.11(+0.24%)
Feb 17, 2010	45.76	45.95	44.90	45.70	3,221,448	+0.13(+0.29%)
Feb 16, 2010	45.03	45.90	44.83	45.57	3,754,270	+1.30(+2.94%)
Feb 12, 2010	43.68	44.27	44.27	44.27	3,960,600	-0.07(-0.16%)
Feb 11, 2010	43.05	44.44	42.88	44.34	4,450,804	+1.29(+3.00%)
Feb 10, 2010	42.64	43.45	42.00	43.05	5,220,299	+0.41(+0.96%)
Feb 09, 2010	42.44	43.29	42.05	42.64	4,205,468	+0.33(+0.78%)
Feb 08, 2010	41.99	42.93	41.62	42.31	3,246,585	+0.21(+0.50%)
Feb 05, 2010	41.99	42.30	40.50	42.10	5,515,650	+0.22(+0.53%)
Feb 04, 2010	43.78	43.78	41.81	41.88	5,133,277	-2.80(-6.27%)
Feb 03, 2010	44.96	45.46	44.12	44.68	3,359,541	-0.80(-1.76%)
Feb 02, 2010	44.93	45.49	44.30	45.48	4,223,681	+0.70(+1.57%)

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.