Indicators

Southwestern Energy (NY: SWN )

7.520 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	43.79	44.36	42.81	43.86	7,372,149	+1.14(+2.67%)
Apr 28, 2011	42.11	43.07	41.71	42.72	6,972,056	+0.47(+1.11%)
Apr 27, 2011	41.31	42.30	40.73	42.25	5,733,361	+1.04(+2.52%)
Apr 26, 2011	40.66	41.24	40.42	41.21	3,257,456	+0.69(+1.70%)
Apr 25, 2011	40.72	40.82	40.22	40.52	2,883,923	-0.02(-0.05%)
Apr 21, 2011	40.83	41.00	40.12	40.54	3,411,315	-0.25(-0.61%)
Apr 20, 2011	40.36	40.93	40.16	40.79	4,789,697	+0.87(+2.18%)
Apr 19, 2011	39.99	40.12	39.54	39.92	4,105,064	-0.05(-0.13%)
Apr 18, 2011	39.36	40.15	38.86	39.97	6,490,554	+0.01(+0.03%)
Apr 15, 2011	38.88	39.97	38.81	39.96	6,247,372	+0.95(+2.44%)
Apr 14, 2011	38.28	39.07	38.25	39.01	5,891,479	+0.60(+1.56%)
Apr 13, 2011	38.55	38.84	38.26	38.41	5,162,588	+0.39(+1.03%)
Apr 12, 2011	39.07	39.22	37.90	38.02	7,019,987	-1.58(-3.99%)
Apr 11, 2011	40.33	40.55	39.35	39.60	5,988,015	-0.95(-2.34%)
Apr 08, 2011	40.96	41.25	40.20	40.55	5,205,551	-0.49(-1.19%)
Apr 07, 2011	41.18	41.50	40.40	41.04	6,357,802	-0.36(-0.87%)
Apr 06, 2011	42.55	42.72	41.19	41.40	4,688,028	-0.99(-2.34%)
Apr 05, 2011	42.40	42.82	42.27	42.39	3,418,977	-0.23(-0.54%)
Apr 04, 2011	42.39	42.96	42.13	42.62	4,015,247	-0.25(-0.58%)

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.