Indicators

Southwestern Energy (NY: SWN )

7.560 +0.030 (+0.40%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.35	14.72	14.29	14.58	18,517,544	+0.12(+0.83%)
Jul 28, 2016	14.21	14.57	13.97	14.46	11,391,769	+0.21(+1.47%)
Jul 27, 2016	14.48	14.81	13.99	14.25	10,882,207	-0.10(-0.70%)
Jul 26, 2016	14.32	14.58	14.10	14.35	12,143,565	-0.12(-0.83%)
Jul 25, 2016	14.33	14.77	14.27	14.47	14,934,090	+0.00(+0.00%)
Jul 22, 2016	14.01	14.82	13.85	14.47	36,629,072	+1.26(+9.54%)
Jul 21, 2016	13.21	13.72	13.12	13.21	17,914,264	-0.08(-0.60%)
Jul 20, 2016	13.18	13.49	12.54	13.29	15,158,454	-0.10(-0.75%)
Jul 19, 2016	13.50	13.83	13.28	13.39	11,198,439	-0.21(-1.54%)
Jul 18, 2016	13.37	13.62	13.08	13.60	8,381,981	+0.20(+1.49%)
Jul 15, 2016	13.48	13.65	13.21	13.40	8,584,557	-0.07(-0.52%)
Jul 14, 2016	14.24	14.30	13.42	13.47	9,969,195	-0.49(-3.51%)
Jul 13, 2016	14.22	14.36	13.68	13.96	11,969,949	-0.24(-1.69%)
Jul 12, 2016	13.24	14.52	13.21	14.20	19,846,032	+1.30(+10.08%)
Jul 11, 2016	13.16	13.19	12.68	12.90	13,810,578	+0.03(+0.23%)
Jul 08, 2016	12.51	13.00	12.33	12.87	24,530,330	+0.54(+4.38%)
Jul 07, 2016	12.34	12.73	12.05	12.33	18,712,228	+0.25(+2.07%)
Jul 06, 2016	11.57	12.10	11.54	12.08	16,448,496	+0.42(+3.60%)
Jul 05, 2016	12.73	12.73	11.42	11.66	21,724,048	-1.35(-10.38%)

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.