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

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Jul 01, 2019 3.210 3.210 3.040 3.060 26,732,012 -0.10(-3.16%)
Jun 28, 2019 3.080 3.180 3.050 3.160 20,808,600 +0.10(+3.27%)
Jun 27, 2019 3.050 3.140 3.020 3.060 12,478,459 +0.01(+0.33%)
Jun 26, 2019 3.080 3.160 3.030 3.050 16,303,842 +0.02(+0.66%)
Jun 25, 2019 3.220 3.240 3.020 3.030 25,054,002 -0.20(-6.19%)
Jun 24, 2019 3.160 3.280 3.160 3.230 17,978,194 +0.08(+2.54%)
Jun 21, 2019 3.200 3.220 3.110 3.150 23,349,300 -0.06(-1.87%)
Jun 20, 2019 3.250 3.400 3.150 3.210 27,932,910 +0.02(+0.63%)
Jun 19, 2019 3.330 3.360 3.180 3.190 16,110,294 -0.15(-4.49%)
Jun 18, 2019 3.290 3.430 3.270 3.340 12,749,594 +0.07(+2.14%)
Jun 17, 2019 3.150 3.310 3.120 3.270 11,089,517 +0.09(+2.83%)
Jun 14, 2019 3.200 3.280 3.110 3.180 17,019,200 -0.03(-0.93%)
Jun 13, 2019 3.190 3.210 3.050 3.210 19,976,704 +0.08(+2.56%)
Jun 12, 2019 3.280 3.335 3.110 3.130 18,836,462 -0.21(-6.29%)
Jun 11, 2019 3.440 3.460 3.280 3.340 22,257,660 -0.05(-1.47%)
Jun 10, 2019 3.510 3.610 3.370 3.390 15,462,328 -0.11(-3.14%)
Jun 07, 2019 3.490 3.590 3.360 3.500 21,493,100 +0.02(+0.57%)
Jun 06, 2019 3.470 3.600 3.440 3.480 11,736,003 -0.03(-0.85%)
Jun 05, 2019 3.680 3.690 3.355 3.510 19,238,502 -0.22(-5.90%)
Jun 04, 2019 3.660 3.830 3.650 3.730 14,625,692 +0.04(+1.08%)
Jun 03, 2019 3.600 3.700 3.560 3.690 21,598,048 +0.10(+2.79%)
May 31, 2019 3.470 3.640 3.450 3.590 16,127,200 +0.02(+0.56%)
May 30, 2019 3.680 3.810 3.560 3.570 16,122,912 -0.25(-6.54%)
May 29, 2019 3.550 3.830 3.540 3.820 16,713,691 +0.19(+5.23%)
May 28, 2019 3.760 3.780 3.570 3.630 16,659,861 -0.16(-4.22%)
May 24, 2019 3.710 3.790 3.660 3.790 12,627,800 +0.11(+2.99%)
May 23, 2019 3.720 3.805 3.560 3.680 19,652,102 -0.09(-2.39%)
May 22, 2019 3.890 3.910 3.760 3.770 11,722,744 -0.18(-4.56%)
May 21, 2019 3.820 3.950 3.790 3.950 11,474,431 +0.15(+3.95%)
May 20, 2019 3.880 3.895 3.780 3.800 11,884,527 -0.09(-2.31%)
May 17, 2019 4.020 4.050 3.890 3.890 10,993,800 -0.18(-4.42%)
May 16, 2019 4.120 4.150 4.010 4.070 15,883,856 -0.03(-0.73%)
May 15, 2019 4.050 4.120 4.000 4.100 10,762,029 +0.00(+0.00%)
May 14, 2019 4.010 4.120 3.990 4.100 10,045,493 +0.16(+4.06%)
May 13, 2019 4.190 4.200 3.920 3.940 14,456,713 -0.29(-6.86%)
May 10, 2019 4.150 4.245 4.090 4.230 9,175,200 +0.07(+1.68%)
May 09, 2019 4.100 4.205 4.030 4.160 12,031,475 +0.04(+0.97%)
May 08, 2019 4.000 4.190 3.990 4.120 16,450,906 +0.12(+3.00%)
May 07, 2019 3.910 4.030 3.890 4.000 13,754,583 +0.05(+1.27%)
May 06, 2019 3.830 3.990 3.810 3.950 12,143,142 +0.02(+0.51%)
May 03, 2019 3.840 3.995 3.820 3.930 13,531,300 +0.13(+3.42%)
May 02, 2019 3.810 3.890 3.750 3.800 13,243,466 -0.07(-1.81%)
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.