Indicators

Southwestern Energy (NY: SWN )

7.565 +0.045 (+0.60%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	43.14	41.69	40.30	41.34	12,555,635	-1.80(-4.17%)
Feb 27, 2014	42.50	43.31	42.40	43.14	5,061,338	+0.61(+1.43%)
Feb 26, 2014	42.69	42.80	41.93	42.53	3,595,671	-0.26(-0.61%)
Feb 25, 2014	43.02	43.10	42.18	42.79	3,692,347	-0.50(-1.16%)
Feb 24, 2014	43.30	44.36	42.81	43.29	4,746,759	+0.48(+1.12%)
Feb 21, 2014	42.37	43.45	41.70	42.81	5,877,120	+0.53(+1.25%)
Feb 20, 2014	42.76	42.77	41.65	42.28	6,749,399	-0.57(-1.33%)
Feb 19, 2014	42.37	43.43	42.35	42.85	5,992,353	+0.74(+1.76%)
Feb 18, 2014	41.95	42.58	41.78	42.11	4,839,958	+0.47(+1.13%)
Feb 14, 2014	41.48	41.64	41.64	41.64	4,236,400	+0.07(+0.17%)
Feb 13, 2014	41.10	41.75	40.63	41.57	4,009,773	+0.16(+0.39%)
Feb 12, 2014	41.82	41.98	41.19	41.41	3,106,599	-0.31(-0.74%)
Feb 11, 2014	41.72	42.05	41.49	41.72	2,647,281	+0.18(+0.43%)
Feb 10, 2014	41.40	41.56	40.93	41.54	2,706,228	+0.07(+0.17%)
Feb 07, 2014	42.49	42.58	41.17	41.47	6,169,918	-0.98(-2.31%)
Feb 06, 2014	42.96	43.51	42.40	42.45	6,054,820	+0.25(+0.59%)
Feb 05, 2014	42.26	42.31	41.83	42.20	5,699,846	+0.23(+0.55%)
Feb 04, 2014	41.09	42.76	41.04	41.97	7,698,470	+1.40(+3.45%)

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.