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

Southwestern Energy (NY: SWN )

7.710 +0.060 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 2.120 2.130 1.990 2.050 20,376,012 -0.05(-2.38%)
Oct 30, 2019 2.260 2.300 2.090 2.100 19,493,050 -0.13(-5.83%)
Oct 29, 2019 2.110 2.300 2.090 2.230 24,670,630 +0.08(+3.72%)
Oct 28, 2019 2.160 2.245 2.110 2.150 21,415,216 +0.03(+1.42%)
Oct 25, 2019 2.010 2.130 1.940 2.120 21,178,800 +0.13(+6.53%)
Oct 24, 2019 2.130 2.130 1.970 1.990 16,625,836 -0.10(-4.78%)
Oct 23, 2019 2.030 2.150 1.970 2.090 12,264,908 +0.06(+2.96%)
Oct 22, 2019 2.050 2.110 1.970 2.030 11,302,730 +0.01(+0.50%)
Oct 21, 2019 2.010 2.050 1.920 2.020 18,924,944 +0.01(+0.50%)
Oct 18, 2019 2.140 2.170 2.000 2.010 20,286,500 -0.14(-6.51%)
Oct 17, 2019 2.040 2.180 1.990 2.150 21,049,208 +0.13(+6.44%)
Oct 16, 2019 2.070 2.150 2.010 2.020 16,587,236 -0.01(-0.49%)
Oct 15, 2019 2.000 2.125 1.970 2.030 17,674,288 +0.05(+2.53%)
Oct 14, 2019 1.930 2.020 1.890 1.980 17,589,088 +0.03(+1.54%)
Oct 11, 2019 1.920 2.000 1.860 1.950 24,644,700 +0.10(+5.41%)
Oct 10, 2019 1.810 1.880 1.750 1.850 15,365,581 +0.08(+4.52%)
Oct 09, 2019 1.830 1.860 1.760 1.770 14,811,599 -0.02(-1.12%)
Oct 08, 2019 1.830 1.880 1.790 1.790 16,387,667 -0.07(-3.76%)
Oct 07, 2019 1.850 1.900 1.790 1.860 18,309,122 -0.02(-1.06%)
Oct 04, 2019 1.830 1.910 1.710 1.880 20,241,600 +0.06(+3.30%)
Oct 03, 2019 1.900 1.915 1.760 1.820 20,993,580 -0.07(-3.70%)
Oct 02, 2019 1.860 2.010 1.850 1.890 25,333,068 +0.00(+0.00%)
Oct 01, 2019 1.950 2.020 1.870 1.890 23,758,588 -0.04(-2.07%)
Sep 30, 2019 2.000 2.010 1.870 1.930 20,835,172 -0.11(-5.39%)
Sep 27, 2019 1.960 2.070 1.950 2.040 15,751,000 +0.03(+1.49%)
Sep 26, 2019 2.040 2.060 1.930 2.010 25,404,730 -0.04(-1.95%)
Sep 25, 2019 2.020 2.090 2.000 2.050 13,898,937 -0.01(-0.49%)
Sep 24, 2019 2.080 2.100 2.015 2.060 16,166,300 +0.00(+0.00%)
Sep 23, 2019 2.060 2.110 2.010 2.060 14,144,039 -0.03(-1.44%)
Sep 20, 2019 2.070 2.100 2.010 2.090 27,041,300 +0.06(+2.96%)
Sep 19, 2019 2.160 2.340 2.000 2.030 31,115,044 -0.10(-4.69%)
Sep 18, 2019 2.190 2.230 2.070 2.130 17,522,608 -0.08(-3.62%)
Sep 17, 2019 2.250 2.355 2.100 2.210 27,478,260 -0.07(-3.07%)
Sep 16, 2019 2.460 2.500 2.260 2.280 47,153,752 +0.05(+2.24%)
Sep 13, 2019 2.160 2.270 2.110 2.230 15,793,000 +0.09(+4.21%)
Sep 12, 2019 2.250 2.260 2.080 2.140 23,734,736 -0.18(-7.76%)
Sep 11, 2019 2.240 2.430 2.210 2.320 24,463,124 +0.11(+4.98%)
Sep 10, 2019 2.330 2.580 2.190 2.210 43,345,280 -0.04(-1.78%)
Sep 09, 2019 1.990 2.260 1.980 2.250 32,606,432 +0.32(+16.58%)
Sep 06, 2019 1.930 2.000 1.830 1.930 23,440,400 -0.02(-1.03%)
Sep 05, 2019 1.860 2.020 1.810 1.950 31,712,516 +0.18(+10.17%)
Sep 04, 2019 1.680 1.790 1.640 1.770 22,712,120 +0.13(+7.93%)
Sep 03, 2019 1.570 1.680 1.560 1.640 17,602,740 +0.06(+3.80%)
Aug 30, 2019 1.720 1.740 1.560 1.580 19,995,800 -0.16(-9.20%)
Aug 29, 2019 1.700 1.790 1.680 1.740 17,976,044 +0.06(+3.57%)
Aug 28, 2019 1.670 1.740 1.650 1.680 17,941,884 +0.04(+2.44%)
Aug 27, 2019 1.720 1.750 1.640 1.640 14,387,053 -0.07(-4.09%)
Aug 26, 2019 1.740 1.770 1.670 1.710 18,731,376 +0.02(+1.18%)
Aug 23, 2019 1.800 1.830 1.680 1.690 16,448,000 -0.14(-7.65%)
Aug 22, 2019 1.840 1.900 1.800 1.830 14,546,803 -0.01(-0.54%)
Aug 21, 2019 1.890 1.930 1.810 1.840 13,986,039 -0.01(-0.54%)
Aug 20, 2019 1.950 1.950 1.810 1.850 12,786,333 -0.10(-5.13%)
Aug 19, 2019 1.830 1.985 1.785 1.950 16,882,586 +0.15(+8.33%)
Aug 16, 2019 1.720 1.800 1.680 1.800 16,538,500 +0.08(+4.65%)
Aug 15, 2019 1.730 1.770 1.690 1.720 11,968,685 -0.01(-0.58%)
Aug 14, 2019 1.780 1.812 1.680 1.730 15,716,730 -0.07(-3.89%)
Aug 13, 2019 1.820 1.940 1.750 1.800 25,499,642 -0.05(-2.70%)
Aug 12, 2019 1.900 1.920 1.760 1.850 18,077,396 -0.05(-2.63%)
Aug 09, 2019 1.910 2.000 1.880 1.900 19,627,200 -0.01(-0.52%)
Aug 08, 2019 1.900 1.990 1.880 1.910 15,987,358 +0.02(+1.06%)
Aug 07, 2019 1.760 1.930 1.640 1.890 29,299,992 +0.04(+2.16%)
Aug 06, 2019 1.970 2.010 1.810 1.850 19,067,770 -0.09(-4.64%)
Aug 05, 2019 2.010 2.020 1.920 1.940 18,939,392 -0.12(-5.83%)
Aug 02, 2019 2.130 2.150 1.990 2.060 16,942,100 -0.07(-3.29%)
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.