Indicators

Southwestern Energy (NY: SWN )

7.598 +0.078 (+1.03%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.840	5.850	5.550	5.700	21,666,984	-0.23(-3.88%)
Jul 28, 2017	6.030	6.240	5.830	5.930	20,551,760	-0.12(-1.98%)
Jul 27, 2017	5.940	6.160	5.870	6.050	19,004,096	+0.14(+2.37%)
Jul 26, 2017	5.980	6.070	5.840	5.910	21,110,728	-0.01(-0.17%)
Jul 25, 2017	5.760	6.060	5.721	5.920	23,149,064	+0.28(+4.96%)
Jul 24, 2017	5.800	5.860	5.540	5.640	18,635,090	-0.13(-2.25%)
Jul 21, 2017	5.950	5.990	5.720	5.770	17,586,162	-0.18(-3.03%)
Jul 20, 2017	6.170	6.290	5.930	5.950	19,057,780	-0.18(-2.94%)
Jul 19, 2017	5.840	6.185	5.840	6.130	14,818,363	+0.29(+4.97%)
Jul 18, 2017	6.160	6.225	5.830	5.840	17,238,144	-0.25(-4.11%)
Jul 17, 2017	6.040	6.250	5.985	6.090	11,439,996	+0.08(+1.33%)
Jul 14, 2017	5.910	6.085	5.905	6.010	12,038,031	+0.11(+1.86%)
Jul 13, 2017	5.770	5.910	5.730	5.900	14,565,192	+0.11(+1.90%)
Jul 12, 2017	5.980	6.050	5.730	5.790	15,199,222	-0.18(-3.02%)
Jul 11, 2017	5.870	6.050	5.770	5.970	14,335,929	+0.12(+2.05%)
Jul 10, 2017	5.630	5.860	5.580	5.850	15,198,748	+0.25(+4.46%)
Jul 07, 2017	5.740	5.740	5.510	5.600	16,574,398	-0.14(-2.44%)
Jul 06, 2017	5.860	5.900	5.590	5.740	22,962,144	-0.07(-1.20%)
Jul 05, 2017	6.210	6.210	5.740	5.810	21,388,330	-0.49(-7.78%)

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.