Indicators

Southwestern Energy (NY: SWN )

7.170 -0.140 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.860	9.100	8.490	8.890	22,569,508	+0.35(+4.10%)
Jan 28, 2016	9.480	9.620	8.400	8.540	14,844,235	-0.28(-3.17%)
Jan 27, 2016	8.560	9.525	8.500	8.820	19,788,228	+0.22(+2.56%)
Jan 26, 2016	8.180	8.680	7.770	8.600	10,801,489	+0.67(+8.45%)
Jan 25, 2016	8.500	9.000	7.890	7.930	16,055,926	-0.84(-9.58%)
Jan 22, 2016	9.180	9.290	8.380	8.770	25,657,584	-0.03(-0.34%)
Jan 21, 2016	7.720	8.930	7.670	8.800	27,235,898	+1.42(+19.24%)
Jan 20, 2016	6.060	7.520	6.050	7.380	22,418,084	+0.86(+13.19%)
Jan 19, 2016	6.740	7.090	6.310	6.520	19,733,744	-0.18(-2.69%)
Jan 15, 2016	6.300	6.700	6.700	6.700	19,395,300	+0.07(+1.06%)
Jan 14, 2016	6.510	6.850	6.435	6.630	24,455,236	+0.17(+2.63%)
Jan 13, 2016	6.010	6.465	5.900	6.460	23,173,868	+0.52(+8.75%)
Jan 12, 2016	6.560	6.630	5.560	5.940	27,791,936	-0.60(-9.17%)
Jan 11, 2016	6.540	6.630	6.330	6.540	19,399,918	-0.41(-5.90%)
Jan 08, 2016	6.830	7.130	6.520	6.950	16,793,548	+0.10(+1.46%)
Jan 07, 2016	6.470	6.850	6.285	6.850	21,613,628	+0.16(+2.39%)
Jan 06, 2016	7.360	7.380	6.360	6.690	29,471,840	-0.96(-12.55%)
Jan 05, 2016	7.650	7.835	7.440	7.650	24,616,484	-0.06(-0.78%)

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.