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

Southwestern Energy (NY: SWN )

7.490 -0.260 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2017 5.390 5.530 5.300 5.450 11,917,494 +0.15(+2.83%)
Aug 30, 2017 5.370 5.430 5.295 5.300 10,250,065 -0.14(-2.57%)
Aug 29, 2017 5.320 5.460 5.210 5.440 14,304,450 +0.08(+1.49%)
Aug 28, 2017 5.310 5.410 5.240 5.360 14,252,607 +0.03(+0.56%)
Aug 25, 2017 5.530 5.530 5.280 5.330 13,984,880 -0.19(-3.44%)
Aug 24, 2017 5.560 5.270 5.520 15,191,581 +0.17(+3.18%)
Aug 23, 2017 5.240 5.360 5.150 5.350 12,172,063 +0.08(+1.52%)
Aug 22, 2017 5.230 5.370 5.220 5.270 12,102,933 +0.09(+1.74%)
Aug 21, 2017 5.240 5.310 5.120 5.180 13,189,420 -0.10(-1.89%)
Aug 18, 2017 5.150 5.330 5.080 5.280 18,364,416 +0.15(+2.92%)
Aug 17, 2017 5.180 5.320 5.130 5.130 10,606,061 -0.10(-1.91%)
Aug 16, 2017 5.320 5.360 5.160 5.230 10,621,557 -0.10(-1.88%)
Aug 15, 2017 5.170 5.360 5.125 5.330 15,908,169 +0.15(+2.90%)
Aug 14, 2017 5.350 5.380 5.170 5.180 14,324,285 -0.16(-3.00%)
Aug 11, 2017 5.160 5.345 5.130 5.340 14,334,973 +0.12(+2.30%)
Aug 10, 2017 5.310 5.460 5.200 5.220 18,185,316 -0.05(-0.95%)
Aug 09, 2017 5.260 5.440 5.220 5.270 18,458,322 +0.09(+1.74%)
Aug 08, 2017 5.170 5.390 5.110 5.180 15,245,794 -0.02(-0.38%)
Aug 07, 2017 5.260 5.290 5.030 5.200 17,779,612 -0.08(-1.52%)
Aug 04, 2017 5.380 5.220 5.280 21,389,196 +0.06(+1.15%)
Aug 03, 2017 5.370 5.390 5.210 5.220 19,638,692 -0.15(-2.79%)
Aug 02, 2017 5.600 5.638 5.360 5.370 20,324,340 -0.29(-5.12%)
Aug 01, 2017 5.660 5.730 5.585 5.660 11,715,614 -0.04(-0.70%)
Jul 31, 2017 5.840 5.850 5.550 5.700 21,666,984 -0.23(-3.88%)
Jul 28, 2017 6.030 6.240 5.830 5.930 20,551,760 -0.12(-1.98%)
Jul 27, 2017 5.940 6.160 5.870 6.050 19,004,096 +0.14(+2.37%)
Jul 26, 2017 5.980 6.070 5.840 5.910 21,110,728 -0.01(-0.17%)
Jul 25, 2017 5.760 6.060 5.721 5.920 23,149,064 +0.28(+4.96%)
Jul 24, 2017 5.800 5.860 5.540 5.640 18,635,090 -0.13(-2.25%)
Jul 21, 2017 5.950 5.990 5.720 5.770 17,586,162 -0.18(-3.03%)
Jul 20, 2017 6.170 6.290 5.930 5.950 19,057,780 -0.18(-2.94%)
Jul 19, 2017 5.840 6.185 5.840 6.130 14,818,363 +0.29(+4.97%)
Jul 18, 2017 6.160 6.225 5.830 5.840 17,238,144 -0.25(-4.11%)
Jul 17, 2017 6.040 6.250 5.985 6.090 11,439,996 +0.08(+1.33%)
Jul 14, 2017 5.910 6.085 5.905 6.010 12,038,031 +0.11(+1.86%)
Jul 13, 2017 5.770 5.910 5.730 5.900 14,565,192 +0.11(+1.90%)
Jul 12, 2017 5.980 6.050 5.730 5.790 15,199,222 -0.18(-3.02%)
Jul 11, 2017 5.870 6.050 5.770 5.970 14,335,929 +0.12(+2.05%)
Jul 10, 2017 5.630 5.860 5.580 5.850 15,198,748 +0.25(+4.46%)
Jul 07, 2017 5.740 5.740 5.510 5.600 16,574,398 -0.14(-2.44%)
Jul 06, 2017 5.860 5.900 5.590 5.740 22,962,144 -0.07(-1.20%)
Jul 05, 2017 6.210 6.210 5.740 5.810 21,388,330 -0.49(-7.78%)
Jul 03, 2017 6.090 6.370 6.090 6.300 9,279,101 +0.22(+3.62%)
Jun 30, 2017 6.070 6.290 6.070 6.080 15,843,467 -0.10(-1.62%)
Jun 29, 2017 5.870 6.270 5.870 6.180 21,420,730 +0.35(+6.00%)
Jun 28, 2017 5.830 6.010 5.750 5.830 22,226,532 +0.03(+0.52%)
Jun 27, 2017 5.990 6.010 5.780 5.800 17,544,296 -0.10(-1.69%)
Jun 26, 2017 5.820 6.060 5.790 5.900 19,621,752 +0.11(+1.90%)
Jun 23, 2017 5.570 5.790 5.570 5.790 24,725,240 +0.24(+4.32%)
Jun 22, 2017 5.530 5.640 5.470 5.550 15,692,974 +0.05(+0.91%)
Jun 21, 2017 5.840 5.885 5.460 5.500 17,993,432 -0.30(-5.17%)
Jun 20, 2017 5.810 5.870 5.680 5.800 17,906,334 -0.07(-1.19%)
Jun 19, 2017 6.030 6.060 5.820 5.870 13,375,791 -0.19(-3.14%)
Jun 16, 2017 6.200 6.210 6.010 6.060 20,222,972 -0.12(-1.94%)
Jun 15, 2017 6.010 6.210 5.980 6.180 16,201,746 +0.10(+1.64%)
Jun 14, 2017 6.400 6.440 6.070 6.080 16,369,448 -0.35(-5.44%)
Jun 13, 2017 6.160 6.470 6.080 6.430 16,102,301 +0.31(+5.07%)
Jun 12, 2017 6.240 6.330 6.010 6.120 20,489,756 -0.04(-0.65%)
Jun 09, 2017 5.920 6.250 5.855 6.160 17,453,756 +0.28(+4.76%)
Jun 08, 2017 5.870 6.090 5.840 5.880 15,256,848 -0.08(-1.34%)
Jun 07, 2017 5.990 6.140 5.870 5.960 22,650,532 -0.12(-1.97%)
Jun 06, 2017 6.130 5.700 6.080 29,561,082 +0.32(+5.56%)
Jun 05, 2017 5.660 5.850 5.635 5.760 19,182,128 +0.02(+0.35%)
Jun 02, 2017 5.980 5.980 5.580 5.740 30,598,660 -0.30(-4.97%)
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.