Indicators

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)

Official Closing 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 (%)
Sep 29, 2017	6.110	6.180	6.045	6.110	9,362,363	-0.03(-0.49%)
Sep 28, 2017	6.290	6.330	6.010	6.140	16,974,814	-0.16(-2.54%)
Sep 27, 2017			6.150	6.300	14,530,085	+0.07(+1.12%)
Sep 26, 2017	6.100	6.275	6.070	6.230	14,704,297	+0.11(+1.80%)
Sep 25, 2017	6.100	6.170	5.960	6.120	18,260,768	+0.10(+1.66%)
Sep 22, 2017	5.820	6.050	5.780	6.020	13,638,384	+0.19(+3.26%)
Sep 21, 2017	6.000	6.000	5.690	5.830	23,088,340	-0.22(-3.64%)
Sep 20, 2017	6.040	6.190	6.030	6.050	21,210,928	+0.07(+1.17%)
Sep 19, 2017	6.050	6.080	5.930	5.980	14,844,643	-0.05(-0.83%)
Sep 18, 2017	5.840	6.085	5.810	6.030	18,441,288	+0.24(+4.15%)
Sep 15, 2017	5.760	5.880	5.690	5.790	17,397,828	-0.12(-2.03%)
Sep 14, 2017	5.910	6.050	5.800	5.910	18,115,812	+0.06(+1.03%)
Sep 13, 2017	5.800	6.080	5.780	5.850	22,163,322	+0.09(+1.56%)
Sep 12, 2017	5.450	5.890	5.430	5.760	23,615,478	+0.35(+6.47%)
Sep 11, 2017	5.220	5.420	5.220	5.410	16,879,744	+0.23(+4.44%)
Sep 08, 2017	5.470	5.480	5.090	5.180	18,745,036	-0.32(-5.82%)
Sep 07, 2017	5.590	5.630	5.460	5.500	10,265,995	-0.10(-1.79%)
Sep 06, 2017	5.670	5.735	5.550	5.600	17,615,254	+0.04(+0.72%)
Sep 05, 2017	5.700	5.780	5.530	5.560	14,202,873	-0.12(-2.11%)

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.