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

Southwestern Energy (NY: SWN )

7.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Mar 29, 2018 4.330 4.330 4.330 0 +0.01(+0.23%)
Mar 28, 2018 4.260 4.325 4.190 4.320 12,086,253 +0.04(+0.93%)
Mar 27, 2018 4.450 4.450 4.240 4.280 17,156,020 -0.19(-4.25%)
Mar 26, 2018 4.470 4.500 4.220 4.470 18,318,936 +0.06(+1.36%)
Mar 23, 2018 4.410 4.590 4.320 4.410 15,034,733 +0.04(+0.92%)
Mar 22, 2018 4.470 4.530 4.360 4.370 10,264,410 -0.18(-3.96%)
Mar 21, 2018 4.400 4.560 4.370 4.550 15,431,363 +0.16(+3.64%)
Mar 20, 2018 4.360 4.430 4.320 4.390 14,013,859 +0.06(+1.39%)
Mar 19, 2018 4.370 4.450 4.250 4.330 16,404,544 -0.13(-2.91%)
Mar 16, 2018 4.300 4.500 4.270 4.460 22,046,436 +0.18(+4.21%)
Mar 15, 2018 4.460 4.510 4.220 4.280 21,662,592 -0.15(-3.39%)
Mar 14, 2018 4.490 4.500 4.380 4.430 13,948,366 -0.09(-1.99%)
Mar 13, 2018 4.500 4.590 4.440 4.520 19,528,972 +0.00(+0.00%)
Mar 12, 2018 4.450 4.570 4.365 4.520 28,901,204 +0.17(+3.91%)
Mar 09, 2018 4.270 4.390 4.210 4.350 18,908,552 +0.08(+1.87%)
Mar 08, 2018 4.140 4.270 4.140 4.270 21,317,116 +0.11(+2.64%)
Mar 07, 2018 4.060 4.160 24,612,526 -0.24(-5.45%)
Mar 06, 2018 4.490 4.540 4.340 4.400 22,303,516 -0.05(-1.12%)
Mar 05, 2018 4.430 4.620 4.300 4.450 33,052,656 -0.02(-0.45%)
Mar 02, 2018 3.830 4.480 3.740 4.470 51,886,800 +0.76(+20.49%)
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.