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

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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%)
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.