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

Southwestern Energy (NY: SWN )

7.598 +0.078 (+1.03%)
Streaming Delayed Price Updated: 2:48 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, 2020 2.500 2.600 2.340 2.430 14,004,800 -0.06(-2.41%)
Jul 30, 2020 2.540 2.580 2.470 2.490 11,495,519 -0.13(-4.96%)
Jul 29, 2020 2.500 2.620 2.480 2.620 8,545,540 +0.12(+4.80%)
Jul 28, 2020 2.460 2.590 2.450 2.500 9,084,949 +0.06(+2.46%)
Jul 27, 2020 2.630 2.640 2.410 2.440 14,837,364 -0.20(-7.58%)
Jul 24, 2020 2.590 2.820 2.570 2.640 13,044,300 +0.06(+2.33%)
Jul 23, 2020 2.500 2.640 2.440 2.580 17,860,636 +0.10(+4.03%)
Jul 22, 2020 2.610 2.650 2.460 2.480 21,765,614 -0.16(-6.06%)
Jul 21, 2020 2.650 2.770 2.620 2.640 15,804,311 +0.01(+0.38%)
Jul 20, 2020 2.630 2.700 2.610 2.630 13,241,302 +0.00(+0.00%)
Jul 17, 2020 2.630 2.700 2.590 2.630 12,110,400 +0.02(+0.77%)
Jul 16, 2020 2.660 2.745 2.600 2.610 11,570,208 -0.06(-2.25%)
Jul 15, 2020 2.690 2.690 2.590 2.670 11,418,699 +0.06(+2.30%)
Jul 14, 2020 2.520 2.630 2.470 2.610 9,284,957 +0.11(+4.40%)
Jul 13, 2020 2.710 2.790 2.490 2.500 11,665,250 -0.19(-7.06%)
Jul 10, 2020 2.600 2.715 2.585 2.690 11,551,200 +0.08(+3.07%)
Jul 09, 2020 2.730 2.800 2.590 2.610 12,733,965 -0.07(-2.61%)
Jul 08, 2020 2.820 2.840 2.670 2.680 8,412,947 -0.12(-4.29%)
Jul 07, 2020 2.740 2.890 2.700 2.800 16,284,564 +0.04(+1.45%)
Jul 06, 2020 2.760 2.890 2.690 2.760 18,906,300 +0.11(+4.15%)
Jul 02, 2020 2.600 2.710 2.560 2.650 9,509,900 +0.13(+5.16%)
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.