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

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2019 3.470 3.640 3.450 3.590 16,127,200 +0.02(+0.56%)
May 30, 2019 3.680 3.810 3.560 3.570 16,122,912 -0.25(-6.54%)
May 29, 2019 3.550 3.830 3.540 3.820 16,713,691 +0.19(+5.23%)
May 28, 2019 3.760 3.780 3.570 3.630 16,659,861 -0.16(-4.22%)
May 24, 2019 3.710 3.790 3.660 3.790 12,627,800 +0.11(+2.99%)
May 23, 2019 3.720 3.805 3.560 3.680 19,652,102 -0.09(-2.39%)
May 22, 2019 3.890 3.910 3.760 3.770 11,722,744 -0.18(-4.56%)
May 21, 2019 3.820 3.950 3.790 3.950 11,474,431 +0.15(+3.95%)
May 20, 2019 3.880 3.895 3.780 3.800 11,884,527 -0.09(-2.31%)
May 17, 2019 4.020 4.050 3.890 3.890 10,993,800 -0.18(-4.42%)
May 16, 2019 4.120 4.150 4.010 4.070 15,883,856 -0.03(-0.73%)
May 15, 2019 4.050 4.120 4.000 4.100 10,762,029 +0.00(+0.00%)
May 14, 2019 4.010 4.120 3.990 4.100 10,045,493 +0.16(+4.06%)
May 13, 2019 4.190 4.200 3.920 3.940 14,456,713 -0.29(-6.86%)
May 10, 2019 4.150 4.245 4.090 4.230 9,175,200 +0.07(+1.68%)
May 09, 2019 4.100 4.205 4.030 4.160 12,031,475 +0.04(+0.97%)
May 08, 2019 4.000 4.190 3.990 4.120 16,450,906 +0.12(+3.00%)
May 07, 2019 3.910 4.030 3.890 4.000 13,754,583 +0.05(+1.27%)
May 06, 2019 3.830 3.990 3.810 3.950 12,143,142 +0.02(+0.51%)
May 03, 2019 3.840 3.995 3.820 3.930 13,531,300 +0.13(+3.42%)
May 02, 2019 3.810 3.890 3.750 3.800 13,243,466 -0.07(-1.81%)
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.