Indicators

Southwestern Energy (NY: SWN )

7.550 UNCHANGED

Streaming Delayed 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 (%)
Dec 30, 2011	32.14	32.25	31.90	31.94	2,121,106	-0.20(-0.62%)
Dec 29, 2011	32.16	32.43	31.90	32.14	2,285,691	+0.00(+0.00%)
Dec 28, 2011	32.65	32.80	32.00	32.14	2,253,356	-0.43(-1.32%)
Dec 27, 2011	32.93	33.17	32.56	32.57	2,951,833	-0.32(-0.97%)
Dec 23, 2011	33.48	33.64	32.74	32.89	2,838,980	+0.15(+0.46%)
Dec 21, 2011	32.79	32.88	32.00	32.74	5,495,492	-0.12(-0.37%)
Dec 20, 2011	33.29	33.79	32.46	32.86	6,468,131	+0.20(+0.61%)
Dec 19, 2011	33.42	33.42	32.57	32.66	3,889,893	-0.83(-2.48%)
Dec 16, 2011	33.43	33.53	32.70	33.49	5,600,598	+0.38(+1.15%)
Dec 15, 2011	34.07	34.13	33.01	33.11	4,832,153	-0.42(-1.25%)
Dec 14, 2011	34.17	34.54	33.45	33.53	5,142,253	-1.07(-3.09%)
Dec 13, 2011	35.86	36.13	34.16	34.60	4,380,596	-0.99(-2.78%)
Dec 12, 2011	36.15	36.19	35.08	35.59	2,788,953	-1.20(-3.26%)
Dec 09, 2011	35.95	36.95	35.90	36.79	2,844,915	+0.90(+2.51%)
Dec 08, 2011	36.76	37.04	35.80	35.89	3,952,060	-0.98(-2.66%)
Dec 07, 2011	37.50	37.56	36.42	36.87	3,808,751	-0.82(-2.18%)
Dec 06, 2011	37.47	38.27	37.35	37.69	3,453,474	+0.08(+0.21%)
Dec 05, 2011	38.18	38.53	37.36	37.61	3,597,249	-0.08(-0.21%)
Dec 02, 2011	38.24	38.50	37.42	37.69	3,651,021	-0.21(-0.55%)

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.