Indicators

Southwestern Energy (NY: SWN )

7.550 +0.030 (+0.40%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	45.98	46.91	44.53	44.56	11,048,896	-2.91(-6.13%)
Jul 28, 2011	47.59	48.78	47.34	47.47	6,257,062	-0.01(-0.02%)
Jul 27, 2011	48.14	48.40	47.29	47.48	5,232,949	-0.92(-1.90%)
Jul 26, 2011	48.60	49.14	48.10	48.40	5,021,253	-0.25(-0.51%)
Jul 25, 2011	48.54	49.25	48.33	48.65	4,565,335	-0.35(-0.71%)
Jul 22, 2011	48.43	49.04	48.19	49.00	3,778,998	+0.50(+1.03%)
Jul 21, 2011	47.81	48.91	47.71	48.50	4,598,512	+1.00(+2.11%)
Jul 20, 2011	48.40	48.40	47.39	47.50	4,925,230	-0.77(-1.60%)
Jul 19, 2011	47.55	48.31	47.41	48.27	4,154,645	+1.23(+2.61%)
Jul 18, 2011	46.82	48.00	46.82	47.04	8,549,199	-0.49(-1.03%)
Jul 15, 2011	45.12	47.62	44.94	47.53	10,053,359	+3.86(+8.84%)
Jul 14, 2011	43.77	44.02	43.25	43.67	5,833,684	-0.11(-0.25%)
Jul 13, 2011	43.50	44.56	43.33	43.78	3,209,236	+0.50(+1.16%)
Jul 12, 2011	42.50	43.64	42.44	43.28	3,130,364	+0.58(+1.36%)
Jul 11, 2011	43.34	43.50	42.57	42.70	2,935,013	-1.21(-2.76%)
Jul 08, 2011	43.77	44.43	43.61	43.91	3,434,034	-0.60(-1.35%)
Jul 07, 2011	44.34	44.73	43.88	44.51	3,410,900	+0.65(+1.48%)
Jul 06, 2011	43.95	44.08	43.46	43.86	2,629,099	-0.15(-0.34%)
Jul 05, 2011	43.66	44.37	43.42	44.01	3,275,306	+0.21(+0.48%)

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.