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 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%)
May 01, 2019 3.950 4.010 3.850 3.870 14,683,556 -0.08(-2.03%)
Apr 30, 2019 4.130 4.140 3.940 3.950 18,252,848 -0.17(-4.13%)
Apr 29, 2019 4.140 4.190 4.030 4.120 17,919,278 -0.02(-0.48%)
Apr 26, 2019 4.260 4.425 4.070 4.140 35,863,100 +0.08(+1.97%)
Apr 25, 2019 4.170 4.220 4.020 4.060 25,522,242 -0.10(-2.40%)
Apr 24, 2019 4.210 4.220 4.120 4.160 15,645,333 +0.01(+0.24%)
Apr 23, 2019 4.160 4.290 4.120 4.150 26,400,058 -0.01(-0.24%)
Apr 22, 2019 4.240 4.290 4.040 4.160 22,387,740 +0.01(+0.24%)
Apr 18, 2019 4.440 4.460 4.130 4.150 31,266,100 -0.31(-6.95%)
Apr 17, 2019 4.610 4.620 4.400 4.460 15,475,881 -0.12(-2.62%)
Apr 16, 2019 4.580 4.600 4.505 4.580 10,706,974 +0.02(+0.44%)
Apr 15, 2019 4.560 4.690 4.500 4.560 10,568,264 -0.03(-0.65%)
Apr 12, 2019 4.580 4.610 4.510 4.590 12,776,900 +0.12(+2.68%)
Apr 11, 2019 4.690 4.720 4.440 4.470 24,888,196 -0.26(-5.50%)
Apr 10, 2019 4.860 4.900 4.680 4.730 13,603,218 -0.09(-1.87%)
Apr 09, 2019 4.770 4.890 4.685 4.820 16,202,427 +0.05(+1.05%)
Apr 08, 2019 4.720 4.830 4.720 4.770 18,455,992 +0.06(+1.27%)
Apr 05, 2019 4.650 4.730 4.600 4.710 12,713,000 +0.06(+1.29%)
Apr 04, 2019 4.500 4.650 4.470 4.650 13,014,780 +0.16(+3.56%)
Apr 03, 2019 4.610 4.680 4.420 4.490 17,156,928 -0.11(-2.39%)
Apr 02, 2019 4.680 4.680 4.545 4.600 15,724,384 -0.04(-0.86%)
Apr 01, 2019 4.740 4.760 4.620 4.640 13,903,555 -0.05(-1.07%)
Mar 29, 2019 4.740 4.770 4.650 4.690 16,458,700 -0.01(-0.21%)
Mar 28, 2019 4.530 4.710 4.520 4.700 16,695,792 +0.16(+3.52%)
Mar 27, 2019 4.560 4.680 4.470 4.540 16,597,975 -0.04(-0.87%)
Mar 26, 2019 4.570 4.700 4.540 4.580 20,751,370 +0.11(+2.46%)
Mar 25, 2019 4.420 4.580 4.380 4.470 14,629,362 +0.04(+0.90%)
Mar 22, 2019 4.620 4.620 4.420 4.430 13,479,800 -0.28(-5.94%)
Mar 21, 2019 4.570 4.730 4.560 4.710 17,592,072 +0.13(+2.84%)
Mar 20, 2019 4.330 4.620 4.330 4.580 18,822,034 +0.22(+5.05%)
Mar 19, 2019 4.560 4.570 4.340 4.360 13,004,894 -0.17(-3.75%)
Mar 18, 2019 4.360 4.530 4.320 4.530 14,417,162 +0.21(+4.86%)
Mar 15, 2019 4.360 4.440 4.280 4.320 24,961,900 -0.14(-3.14%)
Mar 14, 2019 4.450 4.540 4.420 4.460 10,705,163 -0.01(-0.22%)
Mar 13, 2019 4.450 4.525 4.370 4.470 12,893,886 +0.07(+1.59%)
Mar 12, 2019 4.260 4.410 4.250 4.400 15,819,637 +0.17(+4.02%)
Mar 11, 2019 4.300 4.300 4.130 4.230 19,141,588 -0.04(-0.94%)
Mar 08, 2019 4.300 4.350 4.190 4.270 17,214,200 -0.15(-3.39%)
Mar 07, 2019 4.660 4.680 4.410 4.420 17,542,086 -0.21(-4.54%)
Mar 06, 2019 4.640 4.700 4.550 4.630 18,650,016 -0.05(-1.07%)
Mar 05, 2019 4.720 4.770 4.600 4.680 14,930,447 -0.04(-0.85%)
Mar 04, 2019 4.590 4.780 4.560 4.720 22,257,648 +0.17(+3.74%)
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.