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 28, 2010	37.61	38.29	37.01	37.61	6,454,249	+0.16(+0.43%)
May 27, 2010	36.81	37.86	36.65	37.45	8,820,521	+1.59(+4.43%)
May 26, 2010	36.95	37.24	35.67	35.86	6,817,263	-0.49(-1.35%)
May 25, 2010	34.99	36.44	34.79	36.35	900	+0.46(+1.28%)
May 24, 2010	36.91	37.28	35.85	35.89	5,539,282	-1.38(-3.70%)
May 21, 2010	35.79	37.74	35.38	37.27	6,872,401	+0.92(+2.53%)
May 20, 2010	36.49	37.19	36.33	36.35	120	-1.71(-4.49%)
May 19, 2010	38.65	38.65	36.86	38.06	5,905,802	-0.31(-0.81%)
May 18, 2010	38.95	39.77	38.11	38.37	2,600	-0.09(-0.23%)
May 17, 2010	39.04	39.40	37.67	38.46	5,672,549	-0.60(-1.54%)
May 14, 2010	39.06	39.57	38.30	39.06	4,774,748	-0.72(-1.81%)
May 13, 2010	39.99	40.83	39.40	39.78	3,754,678	-0.31(-0.77%)
May 12, 2010	39.14	40.32	39.12	40.09	4,441,402	+1.18(+3.03%)
May 11, 2010	39.65	39.85	38.81	38.91	4,207,224	-0.33(-0.84%)
May 10, 2010	38.83	39.31	38.63	39.24	5,268,478	+2.08(+5.60%)
May 07, 2010	37.89	38.74	36.27	37.16	7,483,791	+0.36(+0.98%)
May 06, 2010	39.41	40.04	35.06	36.80	897	-2.33(-5.95%)
May 05, 2010	39.52	40.00	38.83	39.13	6,161,595	-0.19(-0.48%)
May 04, 2010	39.82	39.95	38.87	39.32	4,862,324	-1.22(-3.01%)

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.