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

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 2.310 2.470 2.300 2.420 17,481,300 +0.09(+3.86%)
Dec 30, 2019 2.280 2.400 2.270 2.330 19,964,812 +0.06(+2.64%)
Dec 27, 2019 2.350 2.360 2.250 2.270 13,693,900 -0.08(-3.40%)
Dec 26, 2019 2.390 2.420 2.330 2.350 10,306,069 +0.01(+0.43%)
Dec 24, 2019 2.370 2.420 2.330 2.340 6,650,900 -0.04(-1.68%)
Dec 23, 2019 2.300 2.400 2.290 2.380 20,368,080 +0.08(+3.48%)
Dec 20, 2019 2.440 2.440 2.300 2.300 109,854,400 -0.12(-4.96%)
Dec 19, 2019 2.280 2.450 2.280 2.420 25,697,008 +0.13(+5.68%)
Dec 18, 2019 2.280 2.350 2.240 2.290 30,797,740 -0.01(-0.43%)
Dec 17, 2019 2.150 2.330 2.140 2.300 29,417,220 +0.15(+6.98%)
Dec 16, 2019 2.030 2.230 2.010 2.150 41,679,696 +0.16(+8.04%)
Dec 13, 2019 2.200 2.200 1.970 1.990 26,741,600 -0.13(-6.13%)
Dec 12, 2019 2.020 2.170 2.000 2.120 23,889,560 +0.11(+5.47%)
Dec 11, 2019 2.030 2.060 1.980 2.010 13,774,620 -0.02(-0.99%)
Dec 10, 2019 1.990 2.080 1.990 2.030 14,909,221 +0.01(+0.50%)
Dec 09, 2019 2.010 2.060 1.980 2.020 25,314,212 -0.03(-1.46%)
Dec 06, 2019 1.930 2.110 1.930 2.050 27,120,100 +0.09(+4.59%)
Dec 05, 2019 1.940 1.980 1.900 1.960 20,561,482 +0.04(+2.08%)
Dec 04, 2019 1.860 1.950 1.850 1.920 17,752,348 +0.08(+4.35%)
Dec 03, 2019 1.810 1.880 1.780 1.840 17,061,668 +0.02(+1.10%)
Dec 02, 2019 1.850 1.860 1.780 1.820 15,931,420 +0.00(+0.00%)
Nov 29, 2019 1.890 1.930 1.770 1.820 12,056,500 -0.13(-6.67%)
Nov 27, 2019 1.890 1.990 1.875 1.950 24,600,000 +0.06(+3.17%)
Nov 26, 2019 1.930 1.930 1.830 1.890 29,449,350 -0.06(-3.08%)
Nov 25, 2019 1.910 1.960 1.890 1.950 21,435,376 +0.00(+0.00%)
Nov 22, 2019 1.870 1.990 1.810 1.950 23,568,400 +0.10(+5.41%)
Nov 21, 2019 1.850 1.870 1.780 1.850 20,792,872 +0.02(+1.09%)
Nov 20, 2019 1.910 1.940 1.780 1.830 34,581,160 -0.07(-3.68%)
Nov 19, 2019 1.950 1.960 1.870 1.900 14,316,685 -0.07(-3.55%)
Nov 18, 2019 2.120 2.120 1.930 1.970 25,956,614 -0.18(-8.37%)
Nov 15, 2019 2.130 2.190 2.110 2.150 18,433,300 +0.04(+1.90%)
Nov 14, 2019 2.150 2.210 2.080 2.110 25,121,856 -0.03(-1.40%)
Nov 13, 2019 2.110 2.200 2.080 2.140 18,015,348 -0.01(-0.47%)
Nov 12, 2019 2.130 2.190 2.070 2.150 23,902,368 +0.03(+1.42%)
Nov 11, 2019 2.200 2.220 2.060 2.120 25,717,584 -0.16(-7.02%)
Nov 08, 2019 2.280 2.320 2.220 2.280 18,539,700 -0.02(-0.87%)
Nov 07, 2019 2.300 2.370 2.250 2.300 18,795,296 +0.05(+2.22%)
Nov 06, 2019 2.280 2.370 2.240 2.250 19,718,460 -0.04(-1.75%)
Nov 05, 2019 2.330 2.450 2.250 2.290 19,559,816 -0.01(-0.43%)
Nov 04, 2019 2.180 2.350 2.180 2.300 22,710,976 +0.19(+9.00%)
Nov 01, 2019 2.060 2.148 2.050 2.110 18,875,800 +0.06(+2.93%)
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%)
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.