Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwestern Energy (NY: SWN )

7.170 -0.140 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.86 17.29 16.65 17.04 9,542,400 -0.03(-0.18%)
Nov 29, 2005 16.87 17.46 16.88 17.07 5,773,600 +0.20(+1.19%)
Nov 28, 2005 18.23 18.24 16.74 16.86 6,972,800 -1.37(-7.51%)
Nov 25, 2005 17.96 18.58 17.95 18.23 2,018,200 +0.27(+1.50%)
Nov 23, 2005 18.07 18.48 17.80 17.96 5,273,800 -0.46(-2.50%)
Nov 22, 2005 19.10 19.10 18.36 18.43 8,898,000 +0.11(+0.60%)
Nov 21, 2005 17.62 18.42 17.51 18.32 6,006,800 +0.88(+5.05%)
Nov 18, 2005 17.62 17.79 17.16 17.43 5,384,200 +8.66(+98.69%)
Nov 17, 2005 8.906 8.982 8.689 8.775 8,228,800 -0.02(-0.20%)
Nov 16, 2005 8.600 8.811 8.474 8.793 9,404,800 +0.32(+3.79%)
Nov 15, 2005 8.432 8.707 8.394 8.471 8,162,400 +0.02(+0.25%)
Nov 14, 2005 8.500 8.625 8.329 8.450 8,159,600 +0.15(+1.82%)
Nov 11, 2005 7.881 8.330 7.881 8.299 8,958,000 +0.32(+3.96%)
Nov 10, 2005 8.438 8.457 7.949 7.982 14,152,800 -0.60(-7.00%)
Nov 09, 2005 8.758 8.919 8.467 8.584 9,142,800 -0.17(-1.98%)
Nov 08, 2005 8.609 8.850 8.484 8.758 6,699,600 +0.15(+1.73%)
Nov 07, 2005 8.679 8.688 8.364 8.609 9,243,200 -0.07(-0.79%)
Nov 04, 2005 9.000 9.082 8.543 8.678 11,016,800 -0.47(-5.16%)
Nov 03, 2005 9.262 9.459 9.040 9.150 10,035,200 -0.04(-0.46%)
Nov 02, 2005 8.879 9.240 8.821 9.193 9,875,600 +0.33(+3.68%)
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.