Indicators

Southwestern Energy (NY: SWN )

7.170 -0.140 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1.552	1.607	1.552	1.603	3,900,800	+0.05(+3.28%)
Jan 28, 2005	1.558	1.559	1.534	1.552	2,418,400	-0.01(-0.36%)
Jan 27, 2005	1.521	1.562	1.519	1.558	2,977,600	+0.04(+2.55%)
Jan 26, 2005	1.516	1.529	1.497	1.519	5,034,400	-0.01(-0.37%)
Jan 25, 2005	1.525	1.558	1.515	1.525	3,010,400	+0.00(+0.12%)
Jan 24, 2005	1.559	1.575	1.522	1.523	3,774,400	-0.03(-2.25%)
Jan 21, 2005	1.530	1.569	1.527	1.558	3,927,200	+0.04(+2.32%)
Jan 20, 2005	1.492	1.555	1.484	1.522	4,292,000	-0.01(-0.85%)
Jan 19, 2005	1.567	1.576	1.531	1.536	3,009,600	-0.02(-1.48%)
Jan 18, 2005	1.567	1.588	1.548	1.559	2,865,600	+0.03(+1.84%)
Jan 14, 2005	1.522	1.538	1.505	1.531	3,272,000	+0.01(+0.86%)
Jan 13, 2005	1.488	1.530	1.469	1.518	3,821,600	+0.03(+1.93%)
Jan 12, 2005	1.438	1.499	1.392	1.489	6,043,200	+0.05(+3.70%)
Jan 11, 2005	1.441	1.445	1.414	1.436	3,634,400	-0.00(-0.13%)
Jan 10, 2005	1.408	1.462	1.408	1.438	4,776,000	+0.03(+2.11%)
Jan 07, 2005	1.434	1.438	1.395	1.408	3,808,800	-0.01(-0.99%)
Jan 06, 2005	1.402	1.441	1.400	1.422	5,153,600	+0.02(+1.40%)
Jan 05, 2005	1.407	1.448	1.378	1.402	6,225,600	-0.02(-1.49%)
Jan 04, 2005	1.472	1.481	1.413	1.423	8,203,200	-0.05(-3.29%)

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.