Indicators

Southwestern Energy (NY: SWN )

7.567 +0.048 (+0.63%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.57	21.69	21.00	21.00	3,239,474	-0.55(-2.53%)
Apr 27, 2007	21.65	21.77	21.43	21.55	4,069,360	-0.10(-0.48%)
Apr 26, 2007	22.00	22.07	21.59	21.65	5,458,400	-0.39(-1.75%)
Apr 25, 2007	21.68	22.19	21.43	22.04	4,484,200	+0.63(+2.94%)
Apr 24, 2007	21.35	21.73	21.20	21.41	4,156,300	+0.15(+0.71%)
Apr 23, 2007	21.22	21.36	20.94	21.25	5,043,240	+0.02(+0.07%)
Apr 20, 2007	20.90	21.25	20.90	21.24	5,283,472	+0.30(+1.46%)
Apr 19, 2007	21.14	21.14	20.75	20.93	3,760,700	-0.34(-1.60%)
Apr 18, 2007	21.32	21.45	21.07	21.27	5,926,700	-0.21(-0.98%)
Apr 17, 2007	22.06	22.16	21.34	21.48	6,815,800	-0.49(-2.23%)
Apr 16, 2007	22.43	22.45	21.80	21.98	4,783,800	-0.52(-2.31%)
Apr 13, 2007	22.17	22.55	21.86	22.50	4,249,800	+0.32(+1.44%)
Apr 12, 2007	21.86	22.23	21.73	22.18	4,990,000	+0.43(+1.95%)
Apr 11, 2007	22.00	22.21	21.48	21.75	6,331,660	-0.21(-0.98%)
Apr 10, 2007	21.25	22.00	21.20	21.96	5,396,000	+0.90(+4.27%)
Apr 09, 2007	20.89	21.45	20.89	21.07	3,589,800	+0.21(+1.03%)
Apr 05, 2007	20.86	21.00	20.75	20.85	2,085,800	-0.09(-0.43%)
Apr 04, 2007	20.70	21.00	20.48	20.94	2,284,066	+0.14(+0.70%)
Apr 03, 2007	20.70	20.89	20.38	20.80	2,826,600	+0.11(+0.51%)

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.