Skip to main content

Southwestern Energy (NY: SWN )

7.580 +0.070 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.37 14.15 13.31 13.67 15,210,338 +0.61(+4.67%)
May 27, 2016 13.05 13.06 13.06 13.06 7,917,100 -0.07(-0.53%)
May 26, 2016 13.37 13.79 12.94 13.13 14,778,896 +0.00(+0.00%)
May 25, 2016 12.29 13.28 12.29 13.13 15,074,227 +0.84(+6.83%)
May 24, 2016 12.06 12.40 11.58 12.29 11,815,044 +0.30(+2.50%)
May 23, 2016 11.56 12.19 11.42 11.99 9,429,445 +0.34(+2.92%)
May 20, 2016 12.10 12.17 11.44 11.65 14,899,074 -0.40(-3.32%)
May 19, 2016 11.69 12.26 11.38 12.05 19,664,264 +0.21(+1.77%)
May 18, 2016 12.09 12.55 11.75 11.84 12,057,623 -0.42(-3.43%)
May 17, 2016 11.60 12.39 11.26 12.26 14,275,840 +0.80(+6.98%)
May 16, 2016 11.49 11.84 11.22 11.46 16,449,919 +0.20(+1.78%)
May 13, 2016 11.75 12.04 11.25 11.26 13,426,038 -0.60(-5.06%)
May 12, 2016 12.55 12.68 11.70 11.86 11,559,570 -0.37(-3.03%)
May 11, 2016 12.30 12.62 11.89 12.23 11,595,467 -0.13(-1.05%)
May 10, 2016 11.63 12.41 11.61 12.36 10,088,696 +0.83(+7.20%)
May 09, 2016 11.70 11.73 11.11 11.53 9,917,302 -0.26(-2.21%)
May 06, 2016 11.94 12.68 11.69 11.79 13,823,906 -0.37(-3.04%)
May 05, 2016 12.18 12.45 11.86 12.16 11,772,889 +0.45(+3.84%)
May 04, 2016 12.09 12.20 11.33 11.71 16,654,763 -0.21(-1.76%)
May 03, 2016 12.59 12.72 11.75 11.92 19,507,612 -0.88(-6.88%)
May 02, 2016 13.16 13.25 12.46 12.80 20,251,186 -0.63(-4.69%)
Apr 29, 2016 13.09 13.57 12.54 13.43 21,196,746 +0.65(+5.09%)
Apr 28, 2016 13.65 14.03 12.75 12.78 23,843,584 -0.88(-6.44%)
Apr 27, 2016 13.20 13.87 13.04 13.66 25,510,210 +0.70(+5.40%)
Apr 26, 2016 12.15 13.11 11.88 12.96 19,631,306 +0.86(+7.11%)
Apr 25, 2016 12.13 12.31 11.39 12.10 23,092,452 -0.17(-1.39%)
Apr 22, 2016 11.27 12.56 11.10 12.27 35,784,916 +1.60(+15.00%)
Apr 21, 2016 10.93 11.15 10.44 10.67 21,680,392 -0.13(-1.20%)
Apr 20, 2016 10.65 11.09 10.61 10.80 18,436,392 +0.17(+1.60%)
Apr 19, 2016 10.57 11.13 10.36 10.63 19,358,868 +0.16(+1.53%)
Apr 18, 2016 9.980 10.71 9.890 10.47 14,684,929 -0.02(-0.19%)
Apr 15, 2016 10.25 10.75 10.06 10.49 16,095,899 -0.26(-2.42%)
Apr 14, 2016 10.47 10.78 10.32 10.75 13,732,496 +0.27(+2.58%)
Apr 13, 2016 10.38 10.77 10.03 10.48 18,948,444 -0.06(-0.57%)
Apr 12, 2016 9.270 10.76 9.100 10.54 27,405,980 +1.41(+15.44%)
Apr 11, 2016 8.600 9.190 8.570 9.130 15,749,992 +0.45(+5.18%)
Apr 08, 2016 8.280 8.700 8.160 8.680 13,856,763 +0.67(+8.36%)
Apr 07, 2016 7.720 8.080 7.560 8.010 19,188,400 +0.33(+4.30%)
Apr 06, 2016 7.910 7.990 7.550 7.680 15,896,664 -0.13(-1.66%)
Apr 05, 2016 8.360 8.380 7.780 7.810 17,873,932 -0.70(-8.23%)
Apr 04, 2016 7.960 8.940 7.880 8.510 23,401,374 +0.70(+8.96%)
Apr 01, 2016 7.900 8.090 7.660 7.810 15,694,202 -0.26(-3.22%)
Mar 31, 2016 7.760 8.321 7.650 8.070 13,028,226 +0.37(+4.81%)
Mar 30, 2016 8.040 8.140 7.650 7.700 13,042,056 -0.30(-3.75%)
Mar 29, 2016 7.260 8.100 7.110 8.000 18,378,816 +0.50(+6.67%)
Mar 28, 2016 7.400 7.605 7.070 7.500 8,697,031 +0.12(+1.63%)
Mar 24, 2016 7.120 7.380 7.380 7.380 10,038,400 +0.03(+0.41%)
Mar 23, 2016 8.080 8.040 7.270 7.350 9,892,035 -0.73(-9.03%)
Mar 22, 2016 7.760 8.190 7.730 8.080 12,597,226 +0.22(+2.80%)
Mar 21, 2016 7.940 8.050 7.690 7.860 11,380,736 -0.07(-0.88%)
Mar 18, 2016 8.200 8.240 7.670 7.930 30,901,104 -0.17(-2.10%)
Mar 17, 2016 8.180 8.220 7.750 8.100 21,251,122 +0.20(+2.53%)
Mar 16, 2016 7.320 7.920 7.080 7.900 15,316,096 +0.67(+9.27%)
Mar 15, 2016 7.380 7.830 6.970 7.230 16,661,622 -0.23(-3.08%)
Mar 14, 2016 7.640 7.760 7.200 7.460 14,838,741 -0.54(-6.75%)
Mar 11, 2016 7.370 8.335 7.275 8.000 19,299,662 +0.74(+10.19%)
Mar 10, 2016 7.010 7.490 6.621 7.260 22,519,304 +0.13(+1.82%)
Mar 09, 2016 7.660 7.820 7.070 7.130 22,196,202 -0.20(-2.73%)
Mar 08, 2016 8.360 8.400 7.030 7.330 27,634,376 -1.26(-14.67%)
Mar 07, 2016 7.970 9.090 7.935 8.590 38,235,844 +0.76(+9.71%)
Mar 04, 2016 7.560 8.400 7.275 7.830 46,801,472 +0.49(+6.68%)
Mar 03, 2016 5.990 7.635 5.980 7.340 43,382,896 +1.13(+18.20%)
Mar 02, 2016 5.590 6.220 5.490 6.210 34,059,020 +0.59(+10.50%)
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.