Indicators

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	0.3719	0.3719	0.3438	0.3438	220,000	-0.03(-7.25%)
Nov 27, 2002	0.3556	0.3706	0.3556	0.3706	267,200	+0.02(+5.14%)
Nov 26, 2002	0.3588	0.3588	0.3469	0.3525	468,000	-0.01(-2.59%)
Nov 25, 2002	0.3516	0.3619	0.3472	0.3619	217,600	+0.01(+2.03%)
Nov 22, 2002	0.3547	0.3547	0.3491	0.3547	272,800	-0.00(-0.87%)
Nov 21, 2002	0.3522	0.3578	0.3438	0.3578	594,400	+0.01(+1.51%)
Nov 20, 2002	0.3491	0.3563	0.3459	0.3525	320,800	+0.00(+0.27%)
Nov 19, 2002	0.3484	0.3519	0.3459	0.3516	871,200	+0.00(+0.72%)
Nov 18, 2002	0.3500	0.3541	0.3416	0.3491	564,800	-0.00(-0.71%)
Nov 15, 2002	0.3438	0.3572	0.3438	0.3516	235,200	+0.00(+0.45%)
Nov 14, 2002	0.3375	0.3559	0.3375	0.3500	427,200	+0.01(+2.00%)
Nov 13, 2002	0.3406	0.3438	0.3359	0.3431	264,000	+0.00(+0.27%)
Nov 12, 2002	0.3412	0.3488	0.3375	0.3422	1,162,400	+0.00(+0.46%)
Nov 11, 2002	0.3469	0.3469	0.3397	0.3406	968,800	-0.01(-1.62%)
Nov 08, 2002	0.3547	0.3594	0.3447	0.3463	1,431,200	-0.01(-1.51%)
Nov 07, 2002	0.3547	0.3553	0.3450	0.3516	248,000	-0.01(-1.75%)
Nov 06, 2002	0.3575	0.3597	0.3531	0.3578	1,013,600	+0.00(+0.26%)
Nov 05, 2002	0.3709	0.3738	0.3463	0.3569	467,200	-0.01(-3.87%)
Nov 04, 2002	0.3666	0.3803	0.3663	0.3713	391,200	+0.01(+1.54%)

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.