Indicators

Southwestern Energy (NY: SWN )

7.705 -0.045 (-0.58%)

Streaming Delayed Price Updated: 10:54 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	37.51	37.79	37.09	37.26	7,269,686	-0.36(-0.96%)
Mar 27, 2013	37.65	38.00	37.39	37.62	4,177,343	-0.10(-0.27%)
Mar 26, 2013	37.35	37.79	37.15	37.72	4,106,348	-0.05(-0.13%)
Mar 25, 2013	37.94	38.28	37.49	37.77	5,098,563	+0.10(+0.27%)
Mar 22, 2013	38.08	38.57	37.48	37.67	4,172,684	-0.12(-0.32%)
Mar 21, 2013	37.82	38.90	37.66	37.79	4,988,234	-1.07(-2.75%)
Mar 20, 2013	38.65	39.35	38.17	38.86	4,348,847	+0.42(+1.09%)
Mar 19, 2013	38.80	38.80	37.92	38.44	4,509,071	-0.23(-0.59%)
Mar 18, 2013	38.19	39.02	38.11	38.67	5,668,815	+0.08(+0.21%)
Mar 15, 2013	38.56	39.25	38.27	38.59	6,409,785	+0.01(+0.03%)
Mar 14, 2013	37.92	38.65	37.83	38.58	4,207,930	+0.79(+2.09%)
Mar 13, 2013	37.77	38.00	37.55	37.79	2,560,413	-0.01(-0.03%)
Mar 12, 2013	38.00	38.07	37.55	37.80	2,519,655	-0.11(-0.29%)
Mar 11, 2013	37.56	38.17	37.35	37.91	3,237,139	+0.31(+0.82%)
Mar 08, 2013	37.39	37.75	37.15	37.60	4,849,700	+0.24(+0.64%)
Mar 07, 2013	36.19	37.80	36.15	37.36	6,924,376	+1.13(+3.12%)
Mar 06, 2013	36.10	36.40	35.75	36.23	4,139,517	+0.32(+0.89%)
Mar 05, 2013	35.71	36.19	35.52	35.91	3,856,785	+0.51(+1.44%)
Mar 04, 2013	35.08	35.80	35.02	35.40	4,754,800	+0.14(+0.40%)

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.