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

Southwestern Energy (NY: SWN )

7.540 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Apr 30, 2019 4.130 4.140 3.940 3.950 18,252,848 -0.17(-4.13%)
Apr 29, 2019 4.140 4.190 4.030 4.120 17,919,278 -0.02(-0.48%)
Apr 26, 2019 4.260 4.425 4.070 4.140 35,863,100 +0.08(+1.97%)
Apr 25, 2019 4.170 4.220 4.020 4.060 25,522,242 -0.10(-2.40%)
Apr 24, 2019 4.210 4.220 4.120 4.160 15,645,333 +0.01(+0.24%)
Apr 23, 2019 4.160 4.290 4.120 4.150 26,400,058 -0.01(-0.24%)
Apr 22, 2019 4.240 4.290 4.040 4.160 22,387,740 +0.01(+0.24%)
Apr 18, 2019 4.440 4.460 4.130 4.150 31,266,100 -0.31(-6.95%)
Apr 17, 2019 4.610 4.620 4.400 4.460 15,475,881 -0.12(-2.62%)
Apr 16, 2019 4.580 4.600 4.505 4.580 10,706,974 +0.02(+0.44%)
Apr 15, 2019 4.560 4.690 4.500 4.560 10,568,264 -0.03(-0.65%)
Apr 12, 2019 4.580 4.610 4.510 4.590 12,776,900 +0.12(+2.68%)
Apr 11, 2019 4.690 4.720 4.440 4.470 24,888,196 -0.26(-5.50%)
Apr 10, 2019 4.860 4.900 4.680 4.730 13,603,218 -0.09(-1.87%)
Apr 09, 2019 4.770 4.890 4.685 4.820 16,202,427 +0.05(+1.05%)
Apr 08, 2019 4.720 4.830 4.720 4.770 18,455,992 +0.06(+1.27%)
Apr 05, 2019 4.650 4.730 4.600 4.710 12,713,000 +0.06(+1.29%)
Apr 04, 2019 4.500 4.650 4.470 4.650 13,014,780 +0.16(+3.56%)
Apr 03, 2019 4.610 4.680 4.420 4.490 17,156,928 -0.11(-2.39%)
Apr 02, 2019 4.680 4.680 4.545 4.600 15,724,384 -0.04(-0.86%)
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.