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

Southwestern Energy (NY: SWN )

7.710 +0.060 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 17.93 18.21 17.65 17.97 4,336,000 -0.19(-1.05%)
Dec 29, 2005 18.35 18.69 16.28 18.16 4,733,200 -0.34(-1.81%)
Dec 28, 2005 18.19 18.61 18.01 18.50 3,616,400 +0.50(+2.75%)
Dec 27, 2005 18.65 18.66 17.79 18.00 6,949,200 -0.93(-4.91%)
Dec 23, 2005 18.50 18.97 18.26 18.93 5,614,200 +0.18(+0.96%)
Dec 22, 2005 18.55 18.75 18.41 18.75 8,676,000 +0.30(+1.60%)
Dec 21, 2005 17.78 18.54 17.72 18.45 30,000,800 +1.01(+5.79%)
Dec 20, 2005 17.32 17.75 17.32 17.45 3,565,600 -0.05(-0.29%)
Dec 19, 2005 17.82 18.01 17.28 17.50 5,863,200 -0.20(-1.16%)
Dec 16, 2005 18.20 18.20 17.62 17.70 5,633,600 -0.44(-2.40%)
Dec 15, 2005 18.43 18.62 17.93 18.14 5,204,600 -0.50(-2.71%)
Dec 14, 2005 17.98 18.75 17.98 18.64 7,007,800 +0.41(+2.28%)
Dec 13, 2005 18.25 18.88 18.13 18.23 9,338,800 +0.26(+1.42%)
Dec 12, 2005 18.15 18.18 17.79 17.97 4,487,600 +0.29(+1.67%)
Dec 09, 2005 18.05 18.12 17.50 17.68 4,247,200 -0.41(-2.29%)
Dec 08, 2005 17.75 18.20 17.74 18.09 4,480,400 +0.34(+1.94%)
Dec 07, 2005 18.42 18.42 17.57 17.75 4,880,000 -0.30(-1.69%)
Dec 06, 2005 17.89 18.50 17.85 18.05 6,140,200 -0.21(-1.15%)
Dec 05, 2005 18.98 19.73 18.18 18.26 8,684,800 +0.08(+0.44%)
Dec 02, 2005 18.36 18.38 17.65 18.18 6,824,600 +0.12(+0.66%)
Dec 01, 2005 17.45 18.07 17.23 18.06 8,204,800 +1.02(+6.02%)
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%)
Nov 01, 2005 8.908 9.024 8.758 8.866 11,459,200 -0.20(-2.22%)
Oct 31, 2005 8.881 9.125 8.736 9.068 12,149,200 +0.19(+2.10%)
Oct 28, 2005 8.925 8.925 8.186 8.881 16,850,800 +0.16(+1.82%)
Oct 27, 2005 9.137 9.188 8.631 8.723 10,269,200 -0.28(-3.08%)
Oct 26, 2005 9.175 9.466 9.000 9.000 17,170,400 +0.04(+0.42%)
Oct 25, 2005 8.875 9.125 8.821 8.963 13,373,200 +0.35(+4.11%)
Oct 24, 2005 7.888 8.609 7.848 8.609 11,872,000 +0.56(+6.96%)
Oct 21, 2005 7.919 8.155 7.825 8.049 9,850,400 +0.22(+2.86%)
Oct 20, 2005 8.375 8.463 7.819 7.825 19,822,800 -0.59(-7.00%)
Oct 19, 2005 8.104 8.425 7.789 8.414 16,269,200 +0.31(+3.83%)
Oct 18, 2005 8.625 8.700 8.062 8.104 11,062,800 -0.65(-7.39%)
Oct 17, 2005 8.902 8.938 8.719 8.750 9,539,600 +0.23(+2.74%)
Oct 14, 2005 8.139 8.553 7.935 8.516 13,186,000 +0.30(+3.60%)
Oct 13, 2005 8.375 8.375 7.841 8.220 15,127,600 -0.15(-1.85%)
Oct 12, 2005 8.906 8.911 8.275 8.375 13,088,000 -0.53(-5.96%)
Oct 11, 2005 8.812 9.000 8.731 8.906 11,271,200 +0.24(+2.81%)
Oct 10, 2005 9.124 9.143 8.584 8.662 10,336,000 -0.34(-3.75%)
Oct 07, 2005 8.961 9.061 8.690 9.000 15,467,600 +0.24(+2.70%)
Oct 06, 2005 9.225 9.312 8.625 8.764 26,079,600 -0.68(-7.20%)
Oct 05, 2005 9.881 10.11 9.312 9.444 18,598,800 -0.41(-4.12%)
Oct 04, 2005 10.25 10.31 9.848 9.850 16,834,000 -0.44(-4.25%)
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.