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 (%)
Feb 28, 2005	1.956	1.971	1.838	1.906	5,324,000	-0.03(-1.39%)
Feb 25, 2005	1.905	1.953	1.905	1.933	3,954,400	+0.04(+1.91%)
Feb 24, 2005	1.841	1.916	1.833	1.897	4,294,400	+0.07(+3.64%)
Feb 23, 2005	1.823	1.865	1.823	1.830	3,007,200	+0.01(+0.76%)
Feb 22, 2005	1.883	1.891	1.813	1.817	4,680,000	-0.05(-2.50%)
Feb 18, 2005	1.820	1.871	1.818	1.863	4,816,000	+0.07(+3.99%)
Feb 17, 2005	1.874	1.875	1.781	1.792	3,756,800	-0.07(-4.02%)
Feb 16, 2005	1.800	1.875	1.791	1.867	3,599,200	+0.07(+3.68%)
Feb 15, 2005	1.810	1.842	1.776	1.800	4,524,800	-0.01(-0.52%)
Feb 14, 2005	1.906	1.906	1.782	1.810	6,596,800	-0.01(-0.74%)
Feb 11, 2005	1.807	1.840	1.766	1.823	4,972,000	+0.02(+1.09%)
Feb 10, 2005	1.716	1.813	1.707	1.803	5,239,200	+0.10(+5.99%)
Feb 09, 2005	1.716	1.722	1.675	1.702	2,629,600	-0.01(-0.53%)
Feb 08, 2005	1.719	1.719	1.673	1.711	4,093,600	-0.01(-0.47%)
Feb 07, 2005	1.739	1.762	1.704	1.719	5,168,000	+0.00(+0.04%)
Feb 04, 2005	1.727	1.730	1.701	1.718	2,956,000	-0.00(-0.04%)
Feb 03, 2005	1.737	1.737	1.695	1.719	4,446,400	-0.02(-1.06%)
Feb 02, 2005	1.701	1.737	1.697	1.737	5,326,400	+0.04(+2.62%)

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.