Indicators

Southwestern Energy (NY: SWN )

7.580 +0.060 (+0.80%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.17	18.50	17.96	18.01	3,194,800	-0.06(-0.33%)
Apr 27, 2006	18.39	18.51	17.88	18.07	5,063,200	-0.32(-1.74%)
Apr 26, 2006	18.98	19.32	18.25	18.39	4,476,800	-0.68(-3.59%)
Apr 25, 2006	19.50	19.70	18.69	19.07	4,241,200	-0.10(-0.52%)
Apr 24, 2006	19.45	19.48	18.88	19.18	3,354,000	-0.54(-2.71%)
Apr 21, 2006	19.65	19.84	19.36	19.71	4,054,800	+0.16(+0.79%)
Apr 20, 2006	20.29	20.29	19.11	19.55	5,323,600	-0.43(-2.15%)
Apr 19, 2006	19.02	20.38	18.57	19.98	9,262,200	+1.00(+5.30%)
Apr 18, 2006	17.70	19.10	17.98	18.98	8,600,200	+1.29(+7.29%)
Apr 17, 2006	17.09	17.70	17.02	17.69	4,799,200	+0.94(+5.61%)
Apr 13, 2006	17.06	17.00	16.54	16.75	3,744,800	-0.31(-1.82%)
Apr 12, 2006	17.45	17.58	16.93	17.06	3,454,400	-0.38(-2.18%)
Apr 11, 2006	17.29	17.84	17.12	17.44	6,772,200	+0.41(+2.41%)
Apr 10, 2006	16.75	17.05	16.70	17.03	3,757,800	+0.57(+3.43%)
Apr 07, 2006	16.68	16.77	16.23	16.46	3,922,600	-0.39(-2.31%)
Apr 06, 2006	16.62	16.90	16.62	16.86	6,444,400	+0.45(+2.74%)
Apr 05, 2006	16.15	16.62	15.92	16.41	6,429,400	+0.41(+2.56%)
Apr 04, 2006	16.05	16.20	15.83	15.99	6,235,000	-0.30(-1.84%)

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.