Indicators

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.140	8.250	7.480	7.510	35,901,500	-0.16(-2.09%)
Apr 27, 2017	7.660	7.700	7.310	7.670	27,541,008	-0.16(-2.04%)
Apr 26, 2017	7.720	8.120	7.630	7.830	23,393,338	+0.11(+1.42%)
Apr 25, 2017	7.510	7.730	7.400	7.720	14,243,949	+0.19(+2.52%)
Apr 24, 2017	7.490	7.660	7.440	7.530	15,509,775	+0.09(+1.21%)
Apr 21, 2017	7.490	7.495	7.350	7.440	11,344,029	-0.02(-0.27%)
Apr 20, 2017	7.370	7.570	7.310	7.460	12,536,065	+0.15(+2.05%)
Apr 19, 2017	7.480	7.630	7.290	7.310	25,048,910	-0.02(-0.27%)
Apr 18, 2017	7.410	7.550	7.310	7.330	13,644,980	-0.16(-2.14%)
Apr 17, 2017	7.460	7.560	7.360	7.490	13,103,522	+0.01(+0.13%)
Apr 13, 2017	7.890	7.890	7.420	7.480	21,833,556	-0.39(-4.96%)
Apr 12, 2017	8.060	8.270	7.800	7.870	15,310,409	-0.23(-2.84%)
Apr 11, 2017	8.330	8.350	7.950	8.100	16,336,137	-0.26(-3.11%)
Apr 10, 2017	8.430	8.535	8.350	8.360	10,017,413	-0.04(-0.48%)
Apr 07, 2017	8.490	8.530	8.300	8.400	11,607,434	-0.10(-1.18%)
Apr 06, 2017	8.420	8.620	8.360	8.500	13,701,449	+0.16(+1.92%)
Apr 05, 2017	8.780	8.940	8.290	8.340	28,560,300	-0.25(-2.91%)
Apr 04, 2017	7.940	8.705	7.930	8.590	40,799,372	+0.70(+8.87%)

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.