Southwestern Energy (NY: SWN )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.73 35.13 34.49 34.78 7,807,395 -0.16(-0.46%)
Sep 27, 2012 33.45 35.15 33.42 34.94 6,504,050 +1.63(+4.89%)
Sep 26, 2012 33.21 33.70 32.87 33.31 4,458,667 +0.04(+0.12%)
Sep 25, 2012 33.66 33.80 33.24 33.27 3,242,681 -0.16(-0.48%)
Sep 24, 2012 33.70 33.97 33.27 33.43 2,600,583 -0.56(-1.65%)
Sep 21, 2012 34.12 34.46 33.85 33.99 4,559,957 -0.04(-0.12%)
Sep 20, 2012 33.98 34.38 33.59 34.03 4,863,685 -0.07(-0.21%)
Sep 19, 2012 34.24 34.57 33.81 34.10 3,273,275 -0.02(-0.06%)
Sep 18, 2012 34.40 34.66 33.65 34.12 3,879,506 -0.32(-0.93%)
Sep 17, 2012 34.92 35.67 34.43 34.44 3,892,610 -1.20(-3.37%)
Sep 14, 2012 35.86 36.50 35.11 35.64 6,367,644 -0.12(-0.34%)
Sep 13, 2012 35.50 36.22 34.63 35.76 5,526,255 +0.37(+1.05%)
Sep 12, 2012 34.24 35.45 34.03 35.39 8,212,478 +1.23(+3.60%)
Sep 11, 2012 32.87 34.23 32.86 34.16 5,424,679 +1.66(+5.11%)
Sep 10, 2012 32.54 32.98 32.45 32.50 2,433,417 -0.13(-0.40%)
Sep 07, 2012 32.25 32.82 31.88 32.63 2,738,848 +0.28(+0.87%)
Sep 06, 2012 31.73 33.10 31.55 32.35 4,180,677 +0.83(+2.63%)
Sep 05, 2012 31.35 32.16 31.30 31.52 3,081,177 +0.27(+0.86%)
Sep 04, 2012 31.14 31.36 30.73 31.25 2,365,833 +0.12(+0.39%)
Aug 31, 2012 30.88 31.62 30.81 31.13 2,911,999 +0.52(+1.70%)
Aug 30, 2012 30.74 30.82 30.29 30.61 2,946,742 -0.31(-1.00%)
Aug 29, 2012 31.46 31.59 30.86 30.92 2,047,466 -0.98(-3.07%)
Aug 27, 2012 31.60 32.45 31.42 31.90 3,304,010 +0.35(+1.11%)
Aug 24, 2012 30.80 31.67 30.80 31.55 3,995,034 +0.60(+1.94%)
Aug 23, 2012 32.79 32.79 30.90 30.95 7,066,200 -1.92(-5.84%)
Aug 22, 2012 32.32 32.99 31.90 32.87 3,344,994 +0.52(+1.61%)
Aug 21, 2012 32.29 32.79 32.13 32.35 3,062,474 +0.17(+0.53%)
Aug 20, 2012 32.10 32.28 31.72 32.18 2,301,868 -0.02(-0.06%)
Aug 17, 2012 32.64 32.80 32.14 32.20 3,222,085 -0.42(-1.29%)
Aug 16, 2012 31.96 32.73 31.64 32.62 3,418,965 +0.82(+2.58%)
Aug 15, 2012 31.33 32.06 31.25 31.80 2,922,930 +0.50(+1.60%)
Aug 14, 2012 31.83 31.99 31.12 31.30 4,346,287 -0.31(-0.98%)
Aug 13, 2012 32.18 32.27 31.48 31.61 3,082,055 -0.43(-1.34%)
Aug 10, 2012 32.40 32.40 31.36 32.04 4,336,192 -0.78(-2.38%)
Aug 09, 2012 31.69 33.24 31.58 32.82 5,082,507 +0.96(+3.01%)
Aug 08, 2012 31.45 32.12 31.32 31.86 3,202,594 +0.11(+0.35%)
Aug 07, 2012 30.83 32.40 30.80 31.75 5,601,765 +1.20(+3.93%)
Aug 06, 2012 30.65 30.93 30.18 30.55 4,925,139 -0.05(-0.16%)
Aug 03, 2012 32.69 32.85 30.13 30.60 13,242,300 -1.53(-4.76%)
Aug 02, 2012 32.29 32.55 31.38 32.13 7,155,404 -0.88(-2.67%)
Aug 01, 2012 33.29 33.34 31.02 33.01 11,068,121 -0.24(-0.72%)
Jul 31, 2012 34.06 34.16 33.23 33.25 6,277,650 -1.02(-2.98%)
Jul 30, 2012 33.14 34.67 33.14 34.27 6,995,703 +1.26(+3.82%)
Jul 27, 2012 33.09 33.17 32.48 33.01 4,242,372 +0.18(+0.55%)
Jul 26, 2012 32.34 32.89 31.85 32.83 3,724,480 +1.10(+3.47%)
Jul 25, 2012 32.16 32.36 31.33 31.73 3,868,125 -0.41(-1.28%)
Jul 24, 2012 31.82 32.45 31.70 32.14 6,123,234 +0.43(+1.36%)
Jul 23, 2012 31.34 31.95 31.08 31.71 4,956,608 -0.26(-0.81%)
Jul 20, 2012 31.32 32.03 31.19 31.97 4,409,225 +0.29(+0.92%)
Jul 19, 2012 31.80 31.87 31.40 31.68 5,952,217 +0.08(+0.25%)
Jul 18, 2012 31.49 32.14 31.27 31.60 5,850,972 +0.00(+0.00%)
Jul 17, 2012 32.12 32.43 30.94 31.60 5,132,054 -0.52(-1.62%)
Jul 16, 2012 31.48 32.52 31.37 32.12 6,009,370 +0.46(+1.45%)
Jul 13, 2012 31.01 31.76 30.96 31.66 3,635,898 +0.68(+2.19%)
Jul 12, 2012 30.93 31.22 30.28 30.98 5,658,836 -0.25(-0.80%)
Jul 11, 2012 31.08 31.66 30.91 31.23 5,090,649 +0.22(+0.71%)
Jul 10, 2012 32.52 32.72 30.81 31.01 6,527,806 -0.97(-3.03%)
Jul 09, 2012 31.76 32.25 31.61 31.98 5,506,643 +0.08(+0.25%)
Jul 06, 2012 31.83 32.52 31.43 31.90 4,597,153 -0.25(-0.78%)
Jul 05, 2012 32.64 32.70 31.98 32.15 4,180,577 -0.60(-1.83%)
Jul 03, 2012 32.31 32.75 32.15 32.75 2,641,110 +0.85(+2.66%)
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.