Indicators

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.75	25.88	25.50	25.77	7,398,733	+0.09(+0.35%)
May 28, 2015	26.49	26.57	25.42	25.68	8,424,601	-0.98(-3.68%)
May 27, 2015	26.39	26.73	26.07	26.66	6,201,994	+0.25(+0.95%)
May 26, 2015	26.83	27.01	26.27	26.41	5,660,371	-0.81(-2.98%)
May 22, 2015	27.06	27.22	27.22	27.22	4,887,900	-0.11(-0.40%)
May 21, 2015	27.21	27.51	26.88	27.33	4,742,564	+0.42(+1.56%)
May 20, 2015	26.75	26.97	26.24	26.91	7,951,508	+0.13(+0.49%)
May 19, 2015	27.15	27.32	26.41	26.78	7,631,985	-0.73(-2.65%)
May 18, 2015	27.72	27.88	27.12	27.51	6,598,884	-0.23(-0.83%)
May 15, 2015	27.98	28.05	27.50	27.74	5,545,599	-0.36(-1.28%)
May 14, 2015	28.22	28.48	27.75	28.10	8,386,959	-0.07(-0.25%)
May 13, 2015	29.24	29.31	28.01	28.17	9,911,289	-1.08(-3.69%)
May 12, 2015	28.76	29.61	28.67	29.25	8,641,787	+0.55(+1.92%)
May 11, 2015	28.84	28.98	28.08	28.70	7,242,695	-0.24(-0.83%)
May 08, 2015	27.84	29.25	27.20	28.94	13,774,582	+1.60(+5.85%)
May 07, 2015	28.05	28.09	27.12	27.34	8,429,124	-0.70(-2.50%)
May 06, 2015	28.59	28.70	27.94	28.04	5,904,743	-0.11(-0.39%)
May 05, 2015	29.07	29.29	28.10	28.15	8,508,393	-0.73(-2.53%)
May 04, 2015	28.80	29.14	28.56	28.88	8,011,028	+0.10(+0.35%)

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.