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

Southwestern Energy (NY: SWN )

7.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2020 1.680 1.750 1.630 1.690 18,009,692 +0.03(+1.81%)
Mar 30, 2020 1.710 1.730 1.540 1.660 26,820,256 -0.03(-1.78%)
Mar 27, 2020 1.680 1.800 1.630 1.690 20,756,700 +0.02(+1.20%)
Mar 26, 2020 1.890 1.970 1.620 1.670 22,235,412 -0.19(-10.22%)
Mar 25, 2020 1.830 2.105 1.780 1.860 25,902,612 -0.12(-6.06%)
Mar 24, 2020 2.030 2.060 1.720 1.980 35,658,812 -0.01(-0.50%)
Mar 23, 2020 2.050 2.160 1.970 1.990 24,702,300 -0.09(-4.33%)
Mar 20, 2020 2.110 2.150 1.910 2.080 37,331,800 -0.05(-2.35%)
Mar 19, 2020 2.080 2.180 1.960 2.130 39,731,136 +0.08(+3.90%)
Mar 18, 2020 1.980 2.250 1.850 2.050 49,084,720 -0.07(-3.30%)
Mar 17, 2020 1.910 2.490 1.850 2.120 56,734,468 +0.16(+8.16%)
Mar 16, 2020 1.400 2.240 1.370 1.960 59,581,544 +0.19(+10.73%)
Mar 13, 2020 1.590 1.930 1.380 1.770 62,125,500 +0.29(+19.59%)
Mar 12, 2020 1.210 1.520 1.170 1.480 39,694,456 +0.18(+13.85%)
Mar 11, 2020 1.440 1.590 1.250 1.300 35,254,624 -0.17(-11.56%)
Mar 10, 2020 1.660 1.690 1.150 1.470 47,196,120 -0.06(-3.92%)
Mar 09, 2020 1.070 1.610 1.060 1.530 64,753,552 +0.22(+16.79%)
Mar 06, 2020 1.210 1.370 1.150 1.310 39,511,500 +0.05(+3.97%)
Mar 05, 2020 1.270 1.270 1.190 1.260 27,803,208 -0.02(-1.56%)
Mar 04, 2020 1.390 1.400 1.240 1.280 30,451,472 -0.07(-5.19%)
Mar 03, 2020 1.470 1.480 1.280 1.350 27,139,878 -0.10(-6.90%)
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.