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 (%)
Oct 31, 2012	34.52	35.18	34.18	34.70	5,011,131	+0.56(+1.64%)
Oct 26, 2012	33.98	34.14	34.14	34.14	2,541,800	+0.20(+0.59%)
Oct 25, 2012	34.12	34.21	33.40	33.94	2,431,233	+0.22(+0.65%)
Oct 24, 2012	34.16	34.42	33.58	33.72	2,991,541	-0.44(-1.29%)
Oct 23, 2012	34.46	34.75	33.89	34.16	3,702,828	-1.09(-3.09%)
Oct 19, 2012	36.00	36.20	35.05	35.25	3,480,787	-0.74(-2.06%)
Oct 18, 2012	36.12	36.12	35.52	35.99	3,879,230	-0.11(-0.30%)
Oct 17, 2012	36.39	36.47	35.75	36.10	4,023,491	-0.01(-0.03%)
Oct 16, 2012	36.27	36.39	35.87	36.11	2,612,301	-0.08(-0.22%)
Oct 15, 2012	35.91	36.24	35.61	36.19	2,335,788	+0.08(+0.22%)
Oct 12, 2012	36.00	36.39	35.47	36.11	3,919,491	+0.04(+0.11%)
Oct 11, 2012	35.54	36.87	35.54	36.07	4,659,831	+0.99(+2.82%)
Oct 10, 2012	35.61	35.80	34.89	35.08	2,314,231	-0.69(-1.93%)
Oct 09, 2012	35.66	36.09	35.23	35.77	3,611,114	+0.23(+0.65%)
Oct 08, 2012	35.31	35.64	35.09	35.54	2,037,598	+0.03(+0.08%)
Oct 05, 2012	35.94	36.01	35.35	35.51	2,504,733	-0.27(-0.75%)
Oct 04, 2012	35.33	35.86	35.15	35.78	2,912,554	+0.73(+2.08%)
Oct 03, 2012	35.28	35.28	34.68	35.05	4,405,524	-0.41(-1.16%)
Oct 02, 2012	36.10	36.17	34.89	35.46	3,444,354	+0.11(+0.31%)

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.