Indicators

Southwestern Energy (NY: SWN )

7.520 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.97	30.09	26.97	28.77	0	+1.16(+4.20%)
Feb 26, 2009	28.25	28.85	27.53	27.61	6,501,942	+0.19(+0.69%)
Feb 25, 2009	26.16	28.03	26.00	27.42	6,049,312	+0.49(+1.82%)
Feb 24, 2009	25.26	27.09	25.26	26.93	7,544,094	+0.94(+3.62%)
Feb 23, 2009	28.32	28.60	25.90	25.99	5,412,780	-1.64(-5.94%)
Feb 20, 2009	27.89	28.25	26.78	27.63	5,385,758	-0.96(-3.36%)
Feb 19, 2009	29.18	29.52	28.11	28.59	4,739,755	+0.03(+0.11%)
Feb 18, 2009	29.85	29.90	27.92	28.56	5,715,145	-1.15(-3.87%)
Feb 17, 2009	31.24	31.28	29.62	29.71	4,301,430	-2.62(-8.10%)
Feb 13, 2009	31.46	32.87	31.46	32.33	3,804,609	+0.73(+2.31%)
Feb 12, 2009	30.42	31.70	30.03	31.60	4,036,553	+0.43(+1.38%)
Feb 11, 2009	32.31	32.79	30.29	31.17	4,827,115	-1.01(-3.14%)
Feb 10, 2009	32.88	33.77	31.94	32.18	6,819,778	-0.82(-2.48%)
Feb 09, 2009	33.02	33.76	32.62	33.00	6,708,639	+0.27(+0.82%)
Feb 06, 2009	32.63	33.03	31.53	32.73	6,883,472	-0.10(-0.30%)
Feb 05, 2009	32.10	33.17	31.77	32.83	9,186,861	+0.36(+1.11%)
Feb 04, 2009	32.75	33.33	31.85	32.47	6,913,622	+0.22(+0.68%)
Feb 03, 2009	31.07	32.49	30.42	32.25	6,022,196	+1.37(+4.44%)

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.