Indicators

Southwestern Energy (NY: SWN )

7.567 +0.048 (+0.63%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.36	21.48	20.78	20.93	2,366,400	-0.29(-1.39%)
Sep 27, 2007	21.32	21.32	21.01	21.22	1,769,800	+0.05(+0.24%)
Sep 26, 2007	21.02	21.33	20.91	21.17	3,693,000	+0.16(+0.74%)
Sep 25, 2007	21.08	21.39	20.88	21.02	2,516,400	-0.47(-2.19%)
Sep 24, 2007	21.89	22.05	21.28	21.48	4,241,400	-0.43(-1.96%)
Sep 21, 2007	21.59	22.19	21.51	21.91	7,030,600	+0.39(+1.84%)
Sep 20, 2007	21.73	21.75	21.32	21.52	2,962,600	-0.21(-0.94%)
Sep 19, 2007	21.89	22.22	21.44	21.73	4,720,000	-0.17(-0.78%)
Sep 18, 2007	21.26	22.04	20.89	21.89	4,270,568	+0.63(+2.99%)
Sep 17, 2007	21.34	21.75	21.15	21.26	2,795,800	+0.02(+0.07%)
Sep 14, 2007	20.66	21.32	20.50	21.25	3,356,200	+0.66(+3.21%)
Sep 13, 2007	20.95	21.04	20.41	20.59	3,087,600	-0.21(-1.03%)
Sep 12, 2007	19.92	20.84	19.77	20.80	5,814,400	+0.91(+4.55%)
Sep 11, 2007	19.43	19.90	19.19	19.89	4,660,000	+0.52(+2.66%)
Sep 10, 2007	19.57	19.57	18.77	19.38	3,716,000	-0.09(-0.44%)
Sep 07, 2007	19.59	19.75	19.33	19.46	3,107,800	-0.50(-2.48%)
Sep 06, 2007	20.33	20.33	19.70	19.96	3,125,800	+0.04(+0.18%)
Sep 05, 2007	19.53	20.02	19.53	19.93	4,362,400	+0.43(+2.18%)

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.