Indicators

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	42.88	43.62	42.65	42.84	3,087,137	+0.17(+0.40%)
May 23, 2011	42.24	42.87	41.99	42.67	4,076,153	-0.20(-0.47%)
May 20, 2011	41.80	43.18	41.38	42.87	5,203,624	+1.00(+2.39%)
May 19, 2011	42.45	42.59	41.46	41.87	3,443,993	-0.34(-0.81%)
May 18, 2011	42.09	42.89	41.99	42.21	3,274,487	+0.36(+0.86%)
May 17, 2011	41.10	41.98	41.05	41.85	6,444,858	+0.62(+1.50%)
May 16, 2011	41.10	42.26	40.97	41.23	3,151,186	+0.03(+0.07%)
May 13, 2011	41.49	41.60	40.62	41.20	3,312,316	-0.21(-0.51%)
May 12, 2011	41.49	41.70	40.59	41.41	4,588,611	-0.20(-0.48%)
May 11, 2011	42.87	42.87	41.12	41.61	4,483,494	-1.40(-3.26%)
May 10, 2011	42.57	43.19	42.34	43.01	3,205,512	+0.40(+0.94%)
May 09, 2011	42.17	42.82	41.93	42.61	2,877,998	+0.70(+1.67%)
May 06, 2011	42.43	43.40	41.28	41.91	5,131,858	+0.10(+0.24%)
May 05, 2011	41.90	42.84	41.37	41.81	5,824,852	-0.42(-0.99%)
May 04, 2011	42.99	43.00	42.06	42.23	4,683,775	-0.90(-2.09%)
May 03, 2011	43.31	43.74	42.77	43.13	5,329,087	-0.62(-1.42%)

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.