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

Southwestern Energy (NY: SWN )

7.290 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 29, 2020 3.000 3.090 2.940 3.010 10,552,300 +0.04(+1.35%)
May 28, 2020 3.200 3.230 2.955 2.970 11,069,894 -0.27(-8.33%)
May 27, 2020 3.110 3.270 3.010 3.240 12,119,534 +0.10(+3.18%)
May 26, 2020 2.960 3.190 2.880 3.140 15,613,237 +0.24(+8.28%)
May 22, 2020 2.890 2.940 2.820 2.900 9,830,200 -0.05(-1.69%)
May 21, 2020 2.880 2.980 2.820 2.950 12,972,776 +0.05(+1.72%)
May 20, 2020 2.970 3.085 2.820 2.900 11,866,482 -0.04(-1.36%)
May 19, 2020 2.940 3.130 2.870 2.940 9,647,562 +0.02(+0.68%)
May 18, 2020 2.820 2.950 2.800 2.920 13,483,028 +0.22(+8.15%)
May 15, 2020 2.660 2.757 2.650 2.700 5,962,400 +0.07(+2.66%)
May 14, 2020 2.730 2.790 2.470 2.630 17,293,660 -0.15(-5.40%)
May 13, 2020 3.140 3.150 2.770 2.780 13,608,170 -0.31(-10.03%)
May 12, 2020 3.080 3.390 3.070 3.090 19,387,530 +0.01(+0.32%)
May 11, 2020 3.140 3.300 3.070 3.080 13,012,338 -0.12(-3.75%)
May 08, 2020 2.920 3.210 2.860 3.200 13,800,400 +0.31(+10.73%)
May 07, 2020 2.870 2.970 2.790 2.890 11,671,322 +0.04(+1.40%)
May 06, 2020 2.950 3.010 2.820 2.850 14,013,386 -0.14(-4.68%)
May 05, 2020 3.100 3.120 2.950 2.990 15,523,561 +0.02(+0.67%)
May 04, 2020 2.780 2.970 2.690 2.970 17,111,382 +0.23(+8.39%)
May 01, 2020 3.000 3.100 2.730 2.740 18,273,600 -0.49(-15.17%)
Apr 30, 2020 3.020 3.320 3.000 3.230 17,050,244 +0.17(+5.56%)
Apr 29, 2020 2.880 3.090 2.880 3.060 15,127,842 +0.10(+3.38%)
Apr 28, 2020 3.110 3.200 2.890 2.960 16,434,531 -0.18(-5.73%)
Apr 27, 2020 3.070 3.210 2.840 3.140 20,732,104 +0.00(+0.00%)
Apr 24, 2020 3.120 3.220 2.970 3.140 16,275,700 +0.08(+2.61%)
Apr 23, 2020 3.170 3.190 2.970 3.060 18,177,302 -0.09(-2.86%)
Apr 22, 2020 3.200 3.290 3.100 3.150 18,619,388 +0.01(+0.32%)
Apr 21, 2020 2.890 3.170 2.890 3.140 29,690,278 +0.20(+6.80%)
Apr 20, 2020 2.500 3.020 2.490 2.940 35,670,840 +0.28(+10.53%)
Apr 17, 2020 2.410 2.680 2.340 2.660 21,455,000 +0.27(+11.30%)
Apr 16, 2020 2.320 2.470 2.300 2.390 20,100,606 +0.05(+2.14%)
Apr 15, 2020 2.190 2.390 2.100 2.340 14,688,361 +0.08(+3.54%)
Apr 14, 2020 2.420 2.420 2.200 2.260 26,639,536 -0.17(-7.00%)
Apr 13, 2020 2.550 2.640 2.385 2.430 32,853,422 -0.08(-3.19%)
Apr 09, 2020 2.400 2.770 2.360 2.510 36,029,600 +0.13(+5.46%)
Apr 08, 2020 2.050 2.420 2.040 2.380 24,906,904 +0.31(+14.98%)
Apr 07, 2020 1.970 2.150 1.930 2.070 22,830,276 +0.12(+6.15%)
Apr 06, 2020 1.860 1.960 1.805 1.950 17,144,852 +0.06(+3.17%)
Apr 03, 2020 1.710 1.975 1.680 1.890 25,373,898 +0.19(+11.18%)
Apr 02, 2020 1.690 1.820 1.550 1.700 36,374,620 +0.07(+4.29%)
Apr 01, 2020 1.630 1.790 1.580 1.630 16,589,886 -0.06(-3.55%)
Mar 31, 2020 1.680 1.750 1.630 1.690 18,009,692 +0.03(+1.81%)
Mar 30, 2020 1.710 1.730 1.540 1.660 26,820,256 -0.03(-1.78%)
Mar 27, 2020 1.680 1.800 1.630 1.690 20,756,700 +0.02(+1.20%)
Mar 26, 2020 1.890 1.970 1.620 1.670 22,235,412 -0.19(-10.22%)
Mar 25, 2020 1.830 2.105 1.780 1.860 25,902,612 -0.12(-6.06%)
Mar 24, 2020 2.030 2.060 1.720 1.980 35,658,812 -0.01(-0.50%)
Mar 23, 2020 2.050 2.160 1.970 1.990 24,702,300 -0.09(-4.33%)
Mar 20, 2020 2.110 2.150 1.910 2.080 37,331,800 -0.05(-2.35%)
Mar 19, 2020 2.080 2.180 1.960 2.130 39,731,136 +0.08(+3.90%)
Mar 18, 2020 1.980 2.250 1.850 2.050 49,084,720 -0.07(-3.30%)
Mar 17, 2020 1.910 2.490 1.850 2.120 56,734,468 +0.16(+8.16%)
Mar 16, 2020 1.400 2.240 1.370 1.960 59,581,544 +0.19(+10.73%)
Mar 13, 2020 1.590 1.930 1.380 1.770 62,125,500 +0.29(+19.59%)
Mar 12, 2020 1.210 1.520 1.170 1.480 39,694,456 +0.18(+13.85%)
Mar 11, 2020 1.440 1.590 1.250 1.300 35,254,624 -0.17(-11.56%)
Mar 10, 2020 1.660 1.690 1.150 1.470 47,196,120 -0.06(-3.92%)
Mar 09, 2020 1.070 1.610 1.060 1.530 64,753,552 +0.22(+16.79%)
Mar 06, 2020 1.210 1.370 1.150 1.310 39,511,500 +0.05(+3.97%)
Mar 05, 2020 1.270 1.270 1.190 1.260 27,803,208 -0.02(-1.56%)
Mar 04, 2020 1.390 1.400 1.240 1.280 30,451,472 -0.07(-5.19%)
Mar 03, 2020 1.470 1.480 1.280 1.350 27,139,878 -0.10(-6.90%)
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.