Indicators

Southwestern Energy (NY: SWN )

7.450 -0.100 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.330	4.340	4.190	4.230	17,832,972	-0.06(-1.40%)
Feb 27, 2019	4.410	4.450	4.280	4.290	9,584,233	-0.05(-1.15%)
Feb 26, 2019	4.420	4.560	4.310	4.340	13,248,098	-0.07(-1.59%)
Feb 25, 2019	4.230	4.480	4.220	4.410	13,170,627	+0.17(+4.01%)
Feb 22, 2019	4.340	4.360	4.200	4.240	11,121,100	-0.04(-0.93%)
Feb 21, 2019	4.330	4.380	4.260	4.280	14,510,819	-0.05(-1.15%)
Feb 20, 2019	4.170	4.360	4.160	4.330	12,987,507	+0.16(+3.84%)
Feb 19, 2019	4.190	4.260	4.160	4.170	12,068,827	-0.02(-0.48%)
Feb 15, 2019	4.060	4.190	4.020	4.190	16,721,800	+0.18(+4.49%)
Feb 14, 2019	4.050	4.100	4.000	4.010	13,604,402	-0.04(-0.99%)
Feb 13, 2019	4.010	4.130	4.000	4.050	15,721,608	+0.04(+1.00%)
Feb 12, 2019	4.020	4.100	4.000	4.010	14,432,789	+0.07(+1.78%)
Feb 11, 2019	3.800	3.990	3.780	3.940	14,977,653	+0.14(+3.68%)
Feb 08, 2019	3.690	3.840	3.690	3.800	21,353,800	+0.08(+2.15%)
Feb 07, 2019	3.940	3.960	3.630	3.720	31,915,128	-0.26(-6.53%)
Feb 06, 2019	4.220	4.250	3.900	3.980	37,812,640	-0.26(-6.13%)
Feb 05, 2019	4.340	4.420	4.230	4.240	13,354,406	-0.11(-2.53%)
Feb 04, 2019	4.330	4.380	4.210	4.350	14,932,391	-0.03(-0.68%)

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.