Indicators

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)

Official Closing 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 (%)
Nov 30, 2009	43.51	44.91	43.32	43.96	4,926,849	+0.10(+0.23%)
Nov 27, 2009	43.52	44.23	43.00	43.86	2,989,631	-1.25(-2.77%)
Nov 25, 2009	43.26	45.13	42.95	45.11	5,923,883	+1.94(+4.49%)
Nov 24, 2009	41.92	43.18	41.65	43.17	4,588,445	+0.89(+2.11%)
Nov 23, 2009	42.31	43.19	42.08	42.28	4,254,269	+0.79(+1.90%)
Nov 20, 2009	41.00	41.64	41.00	41.49	5,487,538	+0.00(+0.00%)
Nov 19, 2009	41.69	41.91	41.10	41.49	4,203,040	-0.65(-1.54%)
Nov 18, 2009	42.27	42.59	41.72	42.14	5,140,808	-0.17(-0.40%)
Nov 17, 2009	42.52	42.65	41.70	42.31	4,663,537	-0.40(-0.94%)
Nov 16, 2009	42.64	43.05	42.33	42.71	6,609,841	+0.42(+0.99%)
Nov 13, 2009	42.44	42.78	42.15	42.29	5,846,643	-0.28(-0.66%)
Nov 12, 2009	44.47	44.47	42.21	42.57	5,569,494	-2.13(-4.77%)
Nov 11, 2009	46.09	46.24	43.88	44.70	3,961,783	-0.81(-1.78%)
Nov 10, 2009	45.95	46.41	45.00	45.51	2,869,329	-0.67(-1.45%)
Nov 09, 2009	45.25	46.55	45.19	46.18	2,713,835	+1.44(+3.22%)
Nov 06, 2009	44.80	45.84	44.35	44.74	2,579,224	-0.27(-0.60%)
Nov 05, 2009	45.13	45.73	44.32	45.01	3,864,820	+0.23(+0.51%)
Nov 04, 2009	46.17	46.44	44.64	44.78	3,603,767	-0.68(-1.50%)
Nov 03, 2009	43.92	45.75	43.12	45.46	4,242,376	+0.91(+2.04%)

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.