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

Southwestern Energy (NY: SWN )

7.340 +0.260 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2018 5.040 5.228 5.000 5.140 27,353,960 +0.13(+2.59%)
Jul 30, 2018 4.980 5.050 4.950 5.010 10,925,787 +0.06(+1.21%)
Jul 27, 2018 5.050 5.190 4.750 4.950 40,257,000 -0.33(-6.25%)
Jul 26, 2018 5.290 5.430 5.240 5.280 15,941,650 +0.03(+0.57%)
Jul 25, 2018 5.300 5.340 5.190 5.250 12,986,267 -0.04(-0.76%)
Jul 24, 2018 5.340 5.410 5.270 5.290 12,540,169 +0.00(+0.00%)
Jul 23, 2018 5.370 5.370 5.250 5.290 9,681,901 -0.03(-0.56%)
Jul 20, 2018 5.370 5.380 5.280 5.320 9,488,491 -0.04(-0.75%)
Jul 19, 2018 5.170 5.380 5.140 5.360 12,705,094 +0.18(+3.47%)
Jul 18, 2018 5.220 5.225 5.100 5.180 13,550,109 -0.06(-1.15%)
Jul 17, 2018 5.200 5.360 5.190 5.240 13,788,592 +0.02(+0.38%)
Jul 16, 2018 5.280 5.330 5.170 5.220 15,779,179 -0.16(-2.97%)
Jul 13, 2018 5.340 5.495 5.290 5.380 10,125,058 +0.03(+0.56%)
Jul 12, 2018 5.510 5.520 5.290 5.350 15,886,125 -0.12(-2.19%)
Jul 11, 2018 5.470 20,746,970 -0.01(-0.18%)
Jul 10, 2018 5.640 5.660 5.450 5.480 17,852,548 -0.12(-2.14%)
Jul 09, 2018 5.520 5.610 5.450 5.600 16,772,548 +0.12(+2.19%)
Jul 06, 2018 5.290 5.490 5.280 5.480 11,390,155 +0.16(+3.01%)
Jul 05, 2018 5.350 5.370 5.265 5.320 17,898,816 +0.00(+0.00%)
Jul 03, 2018 5.320 5.320 5.320 0 +0.08(+1.53%)
Jul 02, 2018 5.250 5.290 5.150 5.240 13,822,810 -0.06(-1.13%)
Jun 29, 2018 5.350 5.470 5.300 5.300 14,634,996 -0.05(-0.93%)
Jun 28, 2018 5.360 5.380 5.220 5.350 12,378,826 -0.01(-0.19%)
Jun 27, 2018 5.460 5.490 5.300 5.360 21,414,652 -0.02(-0.37%)
Jun 26, 2018 5.290 5.420 5.190 5.380 17,291,656 +0.10(+1.89%)
Jun 25, 2018 5.450 5.520 5.210 5.280 20,524,290 -0.19(-3.47%)
Jun 22, 2018 5.480 5.530 5.350 5.470 85,813,784 +0.20(+3.80%)
Jun 21, 2018 5.330 5.490 5.250 5.270 19,818,648 -0.10(-1.86%)
Jun 20, 2018 5.380 5.430 5.260 5.370 19,221,808 +0.05(+0.94%)
Jun 19, 2018 5.230 5.330 5.170 5.320 12,724,555 +0.01(+0.19%)
Jun 18, 2018 5.150 5.385 5.130 5.310 15,556,596 +0.15(+2.91%)
Jun 15, 2018 5.300 5.150 5.160 19,167,070 -0.04(-0.77%)
Jun 14, 2018 5.260 5.280 5.120 5.200 14,947,752 +0.00(+0.00%)
Jun 13, 2018 5.100 5.260 5.080 5.200 14,625,294 +0.09(+1.76%)
Jun 12, 2018 5.150 5.220 5.065 5.110 13,078,588 -0.01(-0.20%)
Jun 11, 2018 4.940 5.140 4.920 5.120 16,084,333 +0.24(+4.92%)
Jun 08, 2018 4.870 4.970 4.745 4.880 16,714,077 -0.02(-0.41%)
Jun 07, 2018 4.780 4.920 4.750 4.900 14,893,885 +0.20(+4.26%)
Jun 06, 2018 4.680 4.700 9,381,975 +0.02(+0.43%)
Jun 05, 2018 4.740 4.780 4.640 4.680 11,338,898 -0.09(-1.89%)
Jun 04, 2018 4.820 4.920 4.670 4.770 16,313,556 -0.05(-1.04%)
Jun 01, 2018 4.730 4.910 4.726 4.820 13,035,653 +0.09(+1.90%)
May 31, 2018 4.670 4.790 4.645 4.730 14,013,790 +0.05(+1.07%)
May 30, 2018 4.480 4.740 4.480 4.680 15,361,392 +0.22(+4.93%)
May 29, 2018 4.380 4.530 4.360 4.460 10,675,127 +0.01(+0.22%)
May 25, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
May 24, 2018 4.530 4.660 4.430 4.450 14,804,164 -0.16(-3.47%)
May 23, 2018 4.640 4.680 4.500 4.610 14,734,775 -0.05(-1.07%)
May 22, 2018 4.780 4.930 4.650 4.660 22,745,054 -0.07(-1.48%)
May 21, 2018 4.600 4.740 4.550 4.730 14,106,912 +0.21(+4.65%)
May 18, 2018 4.690 4.750 4.480 4.520 14,099,297 -0.13(-2.80%)
May 17, 2018 4.650 4.740 4.570 4.650 19,850,482 +0.02(+0.43%)
May 16, 2018 4.460 4.630 4.450 4.630 12,677,896 +0.14(+3.12%)
May 15, 2018 4.440 4.530 4.400 4.490 12,784,383 +0.07(+1.58%)
May 14, 2018 4.330 4.480 4.280 4.420 11,807,269 +0.14(+3.27%)
May 11, 2018 4.340 4.355 4.270 4.280 7,767,784 -0.05(-1.15%)
May 10, 2018 4.290 4.390 4.250 4.330 11,017,510 +0.04(+0.93%)
May 09, 2018 4.200 4.415 4.180 4.290 19,863,170 +0.13(+3.12%)
May 08, 2018 4.080 4.160 3.960 4.160 14,800,455 +0.08(+1.96%)
May 07, 2018 4.070 4.220 4.050 4.080 21,352,948 +0.05(+1.24%)
May 04, 2018 3.980 4.100 3.910 4.030 24,076,228 +0.07(+1.77%)
May 03, 2018 4.160 4.240 3.930 3.960 22,401,942 -0.25(-5.94%)
May 02, 2018 4.150 4.290 4.130 4.210 10,287,171 +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.