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, 2018 3.570 3.590 3.370 3.410 20,961,600 -0.12(-3.40%)
Dec 28, 2018 3.680 3.740 3.490 3.530 17,809,100 -0.15(-4.08%)
Dec 27, 2018 3.580 3.680 3.480 3.680 19,665,696 +0.02(+0.55%)
Dec 26, 2018 3.280 3.680 3.230 3.660 23,953,694 +0.41(+12.62%)
Dec 24, 2018 3.360 3.400 3.240 3.250 11,263,100 -0.18(-5.25%)
Dec 21, 2018 3.460 3.560 3.420 3.430 30,170,900 -0.03(-0.87%)
Dec 20, 2018 3.540 3.680 3.425 3.460 24,766,144 -0.13(-3.62%)
Dec 19, 2018 3.660 3.800 3.540 3.590 20,992,324 -0.07(-1.91%)
Dec 18, 2018 3.660 3.760 3.630 3.660 16,519,802 +0.04(+1.10%)
Dec 17, 2018 3.750 3.890 3.610 3.620 21,920,692 -0.18(-4.74%)
Dec 14, 2018 4.100 4.150 3.790 3.800 26,921,800 -0.35(-8.43%)
Dec 13, 2018 4.100 4.190 4.050 4.150 21,774,360 +0.07(+1.72%)
Dec 12, 2018 4.270 4.310 4.060 4.080 22,191,886 -0.16(-3.77%)
Dec 11, 2018 4.280 4.410 4.230 4.240 20,972,492 +0.02(+0.47%)
Dec 10, 2018 4.330 4.440 4.200 4.220 19,472,056 -0.17(-3.87%)
Dec 07, 2018 4.510 4.630 4.370 4.390 19,106,700 -0.03(-0.68%)
Dec 06, 2018 4.390 4.460 4.280 4.420 23,507,216 -0.09(-2.00%)
Dec 04, 2018 4.670 4.725 4.480 4.510 23,660,500 -0.13(-2.80%)
Dec 03, 2018 4.940 4.960 4.540 4.640 31,906,016 -0.18(-3.73%)
Nov 30, 2018 4.880 4.950 4.810 4.820 18,939,100 -0.10(-2.03%)
Nov 29, 2018 4.940 5.020 4.840 4.920 19,158,784 -0.03(-0.61%)
Nov 28, 2018 4.870 4.990 4.760 4.950 17,088,756 +0.11(+2.27%)
Nov 27, 2018 5.010 5.080 4.830 4.840 19,293,616 -0.21(-4.16%)
Nov 26, 2018 5.140 5.230 5.000 5.050 14,321,114 -0.08(-1.56%)
Nov 23, 2018 5.070 5.240 5.050 5.130 7,397,800 -0.12(-2.29%)
Nov 21, 2018 5.250 5.250 5.250 0 +0.20(+3.96%)
Nov 20, 2018 5.230 5.280 4.970 5.050 26,277,276 -0.35(-6.48%)
Nov 19, 2018 5.340 5.520 5.320 5.400 18,821,566 +0.01(+0.19%)
Nov 16, 2018 5.460 5.530 5.290 5.390 22,167,600 -0.06(-1.10%)
Nov 15, 2018 5.570 5.710 5.420 5.450 25,012,586 -0.28(-4.89%)
Nov 14, 2018 6.010 6.080 5.530 5.730 33,721,180 -0.09(-1.55%)
Nov 13, 2018 5.850 6.230 5.770 5.820 43,048,952 +0.03(+0.52%)
Nov 12, 2018 5.850 5.930 5.720 5.790 16,631,639 +0.04(+0.70%)
Nov 09, 2018 5.710 5.940 5.620 5.750 18,874,200 +0.04(+0.70%)
Nov 08, 2018 5.780 5.920 5.700 5.710 17,495,684 -0.10(-1.72%)
Nov 07, 2018 5.900 5.910 5.620 5.810 14,453,780 -0.02(-0.34%)
Nov 06, 2018 5.880 5.970 5.730 5.830 14,592,538 -0.06(-1.02%)
Nov 05, 2018 5.730 5.900 5.600 5.890 27,385,906 +0.49(+9.07%)
Nov 02, 2018 5.500 5.520 5.310 5.400 17,559,400 -0.08(-1.46%)
Nov 01, 2018 5.390 5.620 5.345 5.480 22,728,528 +0.14(+2.62%)
Oct 31, 2018 5.280 5.440 5.210 5.340 21,179,476 +0.12(+2.30%)
Oct 30, 2018 5.020 5.280 4.990 5.220 21,978,640 +0.19(+3.78%)
Oct 29, 2018 4.960 5.205 4.880 5.030 28,781,350 +0.09(+1.82%)
Oct 26, 2018 4.950 5.090 4.730 4.940 26,571,300 -0.10(-1.98%)
Oct 25, 2018 4.950 5.050 4.810 5.040 22,651,178 +0.18(+3.70%)
Oct 24, 2018 5.330 5.330 4.850 4.860 20,799,864 -0.40(-7.60%)
Oct 23, 2018 5.270 5.330 5.150 5.260 14,922,948 -0.11(-2.05%)
Oct 22, 2018 5.530 5.600 5.335 5.370 18,365,578 -0.19(-3.42%)
Oct 19, 2018 5.550 5.720 5.520 5.560 9,854,400 +0.01(+0.18%)
Oct 18, 2018 5.400 5.620 5.400 5.550 18,246,586 +0.06(+1.09%)
Oct 17, 2018 5.660 5.730 5.440 5.490 25,542,032 -0.18(-3.17%)
Oct 16, 2018 5.610 5.740 5.540 5.670 14,362,716 +0.07(+1.25%)
Oct 15, 2018 5.410 5.630 5.370 5.600 15,468,269 +0.26(+4.87%)
Oct 12, 2018 5.500 5.510 5.240 5.340 19,167,100 +0.02(+0.38%)
Oct 11, 2018 5.370 5.570 5.280 5.320 22,434,908 -0.18(-3.27%)
Oct 10, 2018 5.760 5.780 5.490 5.500 22,894,492 -0.25(-4.35%)
Oct 09, 2018 5.650 5.850 5.565 5.750 23,569,914 +0.12(+2.13%)
Oct 08, 2018 5.250 5.720 5.205 5.630 26,364,340 +0.35(+6.63%)
Oct 05, 2018 5.280 5.320 5.150 5.280 15,112,800 +0.01(+0.19%)
Oct 04, 2018 5.300 5.440 5.210 5.270 24,116,564 -0.07(-1.31%)
Oct 03, 2018 5.200 5.410 5.160 5.340 25,116,024 +0.18(+3.49%)
Oct 02, 2018 5.140 5.300 5.120 5.160 22,162,240 +0.04(+0.78%)
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.