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 (%)
Mar 31, 2016 7.760 8.321 7.650 8.070 13,028,226 +0.37(+4.81%)
Mar 30, 2016 8.040 8.140 7.650 7.700 13,042,056 -0.30(-3.75%)
Mar 29, 2016 7.260 8.100 7.110 8.000 18,378,816 +0.50(+6.67%)
Mar 28, 2016 7.400 7.605 7.070 7.500 8,697,031 +0.12(+1.63%)
Mar 24, 2016 7.120 7.380 7.380 7.380 10,038,400 +0.03(+0.41%)
Mar 23, 2016 8.080 8.040 7.270 7.350 9,892,035 -0.73(-9.03%)
Mar 22, 2016 7.760 8.190 7.730 8.080 12,597,226 +0.22(+2.80%)
Mar 21, 2016 7.940 8.050 7.690 7.860 11,380,736 -0.07(-0.88%)
Mar 18, 2016 8.200 8.240 7.670 7.930 30,901,104 -0.17(-2.10%)
Mar 17, 2016 8.180 8.220 7.750 8.100 21,251,122 +0.20(+2.53%)
Mar 16, 2016 7.320 7.920 7.080 7.900 15,316,096 +0.67(+9.27%)
Mar 15, 2016 7.380 7.830 6.970 7.230 16,661,622 -0.23(-3.08%)
Mar 14, 2016 7.640 7.760 7.200 7.460 14,838,741 -0.54(-6.75%)
Mar 11, 2016 7.370 8.335 7.275 8.000 19,299,662 +0.74(+10.19%)
Mar 10, 2016 7.010 7.490 6.621 7.260 22,519,304 +0.13(+1.82%)
Mar 09, 2016 7.660 7.820 7.070 7.130 22,196,202 -0.20(-2.73%)
Mar 08, 2016 8.360 8.400 7.030 7.330 27,634,376 -1.26(-14.67%)
Mar 07, 2016 7.970 9.090 7.935 8.590 38,235,844 +0.76(+9.71%)
Mar 04, 2016 7.560 8.400 7.275 7.830 46,801,472 +0.49(+6.68%)
Mar 03, 2016 5.990 7.635 5.980 7.340 43,382,896 +1.13(+18.20%)
Mar 02, 2016 5.590 6.220 5.490 6.210 34,059,020 +0.59(+10.50%)
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.