Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.290 5.560 5.290 5.550 16,239,717 +0.20(+3.74%)
Oct 30, 2017 5.420 5.510 5.280 5.350 19,249,376 -0.09(-1.65%)
Oct 27, 2017 5.200 5.450 5.085 5.440 25,768,816 +0.27(+5.22%)
Oct 26, 2017 5.040 5.190 4.900 5.170 22,538,196 +0.12(+2.38%)
Oct 25, 2017 5.130 5.147 5.010 5.050 15,640,794 -0.08(-1.56%)
Oct 24, 2017 5.210 5.240 5.100 5.130 16,382,176 -0.01(-0.19%)
Oct 23, 2017 5.460 5.480 5.130 5.140 15,422,093 -0.24(-4.46%)
Oct 20, 2017 5.420 5.470 5.350 5.380 9,399,331 -0.08(-1.47%)
Oct 19, 2017 5.410 5.520 5.350 5.460 10,189,099 -0.01(-0.18%)
Oct 18, 2017 5.550 5.680 5.460 5.470 11,001,563 -0.12(-2.15%)
Oct 17, 2017 5.570 5.720 5.570 5.590 11,653,180 +0.01(+0.18%)
Oct 16, 2017 5.740 5.740 5.570 5.580 11,119,514 -0.13(-2.28%)
Oct 13, 2017 5.920 5.930 5.710 5.710 11,903,134 -0.12(-2.06%)
Oct 12, 2017 5.800 5.910 5.670 5.830 15,638,940 -0.03(-0.51%)
Oct 11, 2017 5.860 5.900 5.650 5.860 16,842,634 +0.03(+0.51%)
Oct 10, 2017 5.980 6.060 5.800 5.830 15,755,931 -0.07(-1.19%)
Oct 09, 2017 5.920 5.940 5.825 5.900 7,625,973 -0.03(-0.51%)
Oct 06, 2017 6.090 6.120 5.900 5.930 11,911,280 -0.21(-3.42%)
Oct 05, 2017 6.160 6.300 6.100 6.140 16,968,752 +0.02(+0.33%)
Oct 04, 2017 6.260 6.310 6.030 6.120 13,756,128 -0.14(-2.24%)
Oct 03, 2017 6.240 6.310 6.110 6.260 10,167,084 +0.00(+0.00%)
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.