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

Southwestern Energy (NY: SWN )

7.567 +0.048 (+0.63%)
Streaming Delayed Price Updated: 3:43 PM 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 (%)
Jul 31, 2019 2.220 2.360 2.170 2.200 30,209,048 +0.01(+0.46%)
Jul 30, 2019 1.910 2.290 1.860 2.190 40,478,812 +0.28(+14.66%)
Jul 29, 2019 2.030 2.050 1.860 1.910 36,671,644 -0.13(-6.37%)
Jul 26, 2019 2.170 2.190 2.020 2.040 32,737,400 -0.13(-5.99%)
Jul 25, 2019 2.390 2.410 2.170 2.170 31,047,240 -0.19(-8.05%)
Jul 24, 2019 2.460 2.530 2.350 2.360 22,117,424 -0.10(-4.07%)
Jul 23, 2019 2.400 2.480 2.400 2.460 15,648,244 +0.07(+2.93%)
Jul 22, 2019 2.440 2.490 2.380 2.390 14,171,244 -0.05(-2.05%)
Jul 19, 2019 2.410 2.466 2.370 2.440 14,953,500 +0.03(+1.24%)
Jul 18, 2019 2.420 2.470 2.360 2.410 21,901,840 -0.01(-0.41%)
Jul 17, 2019 2.550 2.570 2.380 2.420 20,556,806 -0.12(-4.72%)
Jul 16, 2019 2.630 2.660 2.490 2.540 14,502,466 -0.09(-3.42%)
Jul 15, 2019 2.720 2.740 2.600 2.630 14,540,080 -0.09(-3.31%)
Jul 12, 2019 2.730 2.740 2.630 2.720 21,877,700 +0.02(+0.74%)
Jul 11, 2019 2.900 2.920 2.680 2.700 25,538,216 -0.19(-6.57%)
Jul 10, 2019 2.850 2.920 2.810 2.890 15,543,978 +0.05(+1.76%)
Jul 09, 2019 2.820 2.870 2.770 2.840 11,452,076 +0.02(+0.71%)
Jul 08, 2019 2.910 2.980 2.810 2.820 14,928,039 -0.13(-4.41%)
Jul 05, 2019 2.860 2.990 2.860 2.950 13,785,100 +0.10(+3.51%)
Jul 03, 2019 2.900 2.910 2.830 2.850 9,106,200 -0.03(-1.04%)
Jul 02, 2019 3.060 3.060 2.850 2.880 29,377,460 -0.18(-5.88%)
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.