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

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2017 6.430 6.600 6.170 6.360 19,705,090 -0.09(-1.40%)
Nov 29, 2017 6.460 6.630 6.395 6.450 14,642,505 +0.05(+0.78%)
Nov 28, 2017 6.210 6.450 6.130 6.400 13,103,798 +0.23(+3.73%)
Nov 27, 2017 6.200 6.240 6.060 6.170 9,675,914 +0.00(+0.00%)
Nov 24, 2017 6.370 6.390 6.090 6.170 8,091,177 -0.17(-2.68%)
Nov 22, 2017 6.270 6.370 6.210 6.340 12,368,721 +0.15(+2.42%)
Nov 21, 2017 6.210 6.380 6.065 6.190 17,706,612 -0.07(-1.12%)
Nov 20, 2017 6.330 6.380 6.150 6.260 12,823,457 -0.19(-2.95%)
Nov 17, 2017 6.170 6.470 6.160 6.450 11,609,542 +0.35(+5.74%)
Nov 16, 2017 6.210 6.240 6.080 6.100 10,879,323 -0.03(-0.49%)
Nov 15, 2017 6.150 6.240 5.980 6.130 20,871,424 -0.08(-1.29%)
Nov 14, 2017 6.400 6.470 6.080 6.210 23,718,588 -0.29(-4.46%)
Nov 13, 2017 6.590 6.670 6.480 6.500 16,812,152 -0.17(-2.55%)
Nov 10, 2017 6.420 6.715 6.420 6.670 16,925,632 +0.18(+2.77%)
Nov 09, 2017 6.120 6.650 6.110 6.490 22,903,754 +0.36(+5.87%)
Nov 08, 2017 6.140 6.250 6.085 6.130 16,548,031 -0.01(-0.16%)
Nov 07, 2017 6.180 6.225 6.075 6.140 20,704,040 -0.04(-0.65%)
Nov 06, 2017 5.910 6.190 5.890 6.180 20,703,110 +0.33(+5.64%)
Nov 03, 2017 5.730 5.910 5.680 5.850 15,257,940 +0.16(+2.81%)
Nov 02, 2017 5.850 5.920 5.660 5.690 21,878,764 -0.16(-2.74%)
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.