Indicators

Southwestern Energy (NY: SWN )

7.650 +0.120 (+1.59%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.20	16.24	15.65	16.05	5,839,400	-0.15(-0.96%)
Feb 27, 2006	16.55	16.73	16.20	16.20	5,310,600	-0.73(-4.34%)
Feb 24, 2006	17.12	17.27	16.88	16.93	3,031,000	+0.01(+0.09%)
Feb 23, 2006	17.00	17.36	16.83	16.92	4,165,000	-0.16(-0.94%)
Feb 22, 2006	17.25	17.26	17.00	17.08	3,788,800	-0.56(-3.15%)
Feb 21, 2006	17.85	18.05	17.46	17.64	4,840,400	+0.15(+0.86%)
Feb 17, 2006	17.62	17.85	17.43	17.48	5,107,000	+0.25(+1.42%)
Feb 16, 2006	16.90	17.38	16.82	17.24	5,983,400	+0.79(+4.83%)
Feb 15, 2006	16.59	17.09	16.44	16.45	8,576,200	+0.02(+0.12%)
Feb 14, 2006	15.62	16.47	15.60	16.43	9,263,800	+0.11(+0.64%)
Feb 13, 2006	16.86	17.05	16.15	16.32	7,074,600	-0.64(-3.80%)
Feb 10, 2006	17.68	17.75	16.76	16.96	8,989,200	-0.57(-3.28%)
Feb 09, 2006	18.54	18.84	17.45	17.54	7,723,000	-1.00(-5.37%)
Feb 08, 2006	18.62	18.70	17.75	18.54	5,487,000	-0.05(-0.30%)
Feb 07, 2006	19.82	19.82	18.42	18.59	8,436,200	-1.54(-7.63%)
Feb 06, 2006	20.32	20.55	20.00	20.12	4,477,000	+0.23(+1.13%)
Feb 03, 2006	20.30	20.50	19.80	19.90	3,542,800	-0.37(-1.83%)
Feb 02, 2006	20.80	20.90	19.93	20.27	4,846,200	-0.62(-2.94%)

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.