Indicators

Southwestern Energy (NY: SWN )

7.600 +0.080 (+1.06%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	31.47	33.23	31.32	32.18	4,772,650	-0.47(-1.44%)
Nov 26, 2014	32.97	32.65	32.65	32.65	4,797,700	-0.38(-1.15%)
Nov 25, 2014	33.64	33.95	32.83	33.03	5,723,421	-0.62(-1.84%)
Nov 24, 2014	34.24	34.24	33.40	33.65	5,293,603	-0.81(-2.35%)
Nov 21, 2014	34.83	34.96	34.05	34.46	5,608,156	+0.06(+0.17%)
Nov 20, 2014	33.62	34.43	33.46	34.40	4,935,009	+0.82(+2.44%)
Nov 19, 2014	33.62	34.00	33.21	33.58	6,552,477	+0.53(+1.60%)
Nov 18, 2014	33.55	33.86	32.47	33.05	9,246,766	-0.56(-1.67%)
Nov 17, 2014	33.67	33.98	33.05	33.61	5,099,226	-0.14(-0.41%)
Nov 14, 2014	33.64	33.96	33.14	33.75	5,042,922	+0.19(+0.57%)
Nov 13, 2014	34.10	34.11	33.00	33.56	6,202,483	-0.85(-2.47%)
Nov 12, 2014	35.18	35.19	34.06	34.41	5,337,798	-0.95(-2.69%)
Nov 11, 2014	35.29	35.54	34.57	35.36	5,160,553	-0.06(-0.17%)
Nov 10, 2014	36.67	37.26	35.23	35.42	7,946,534	-1.08(-2.96%)
Nov 07, 2014	35.47	36.88	35.37	36.50	9,877,283	+0.95(+2.67%)
Nov 06, 2014	33.90	35.60	33.74	35.55	7,661,002	+1.39(+4.07%)
Nov 05, 2014	33.16	34.67	33.00	34.16	7,337,530	+1.43(+4.37%)
Nov 04, 2014	31.86	32.97	31.72	32.73	6,659,610	+0.29(+0.89%)

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.