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

Southwestern Energy (NY: SWN )

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2020 1.550 1.590 1.510 1.570 27,011,600 +0.01(+0.64%)
Jan 30, 2020 1.520 1.580 1.510 1.560 19,033,936 +0.00(+0.00%)
Jan 29, 2020 1.680 1.710 1.550 1.560 33,437,344 -0.10(-6.02%)
Jan 28, 2020 1.750 1.750 1.640 1.660 32,214,140 -0.05(-2.92%)
Jan 27, 2020 1.680 1.720 1.630 1.710 22,772,772 +0.00(+0.00%)
Jan 24, 2020 1.730 1.730 1.670 1.710 27,261,100 -0.02(-1.16%)
Jan 23, 2020 1.720 1.750 1.670 1.730 24,048,840 +0.01(+0.58%)
Jan 22, 2020 1.730 1.730 1.680 1.720 16,922,004 +0.00(+0.00%)
Jan 21, 2020 1.850 1.850 1.670 1.720 36,055,704 -0.14(-7.53%)
Jan 17, 2020 1.950 1.960 1.850 1.860 27,331,300 -0.08(-4.12%)
Jan 16, 2020 2.000 2.080 1.930 1.940 24,301,036 -0.03(-1.52%)
Jan 15, 2020 2.020 2.030 1.960 1.970 16,213,939 -0.08(-3.90%)
Jan 14, 2020 2.040 2.110 2.000 2.050 18,719,580 +0.00(+0.00%)
Jan 13, 2020 2.090 2.110 1.960 2.050 29,136,820 -0.07(-3.30%)
Jan 10, 2020 2.080 2.130 2.050 2.120 18,647,000 +0.04(+1.92%)
Jan 09, 2020 2.160 2.180 2.010 2.080 30,441,636 -0.09(-4.15%)
Jan 08, 2020 2.380 2.390 2.150 2.170 26,325,092 -0.19(-8.05%)
Jan 07, 2020 2.350 2.390 2.310 2.360 16,014,877 +0.01(+0.43%)
Jan 06, 2020 2.350 2.390 2.320 2.350 17,172,658 +0.02(+0.86%)
Jan 03, 2020 2.370 2.400 2.300 2.330 22,846,100 +0.02(+0.87%)
Jan 02, 2020 2.430 2.450 2.270 2.310 24,600,204 -0.11(-4.55%)
Dec 31, 2019 2.310 2.470 2.300 2.420 17,481,300 +0.09(+3.86%)
Dec 30, 2019 2.280 2.400 2.270 2.330 19,964,812 +0.06(+2.64%)
Dec 27, 2019 2.350 2.360 2.250 2.270 13,693,900 -0.08(-3.40%)
Dec 26, 2019 2.390 2.420 2.330 2.350 10,306,069 +0.01(+0.43%)
Dec 24, 2019 2.370 2.420 2.330 2.340 6,650,900 -0.04(-1.68%)
Dec 23, 2019 2.300 2.400 2.290 2.380 20,368,080 +0.08(+3.48%)
Dec 20, 2019 2.440 2.440 2.300 2.300 109,854,400 -0.12(-4.96%)
Dec 19, 2019 2.280 2.450 2.280 2.420 25,697,008 +0.13(+5.68%)
Dec 18, 2019 2.280 2.350 2.240 2.290 30,797,740 -0.01(-0.43%)
Dec 17, 2019 2.150 2.330 2.140 2.300 29,417,220 +0.15(+6.98%)
Dec 16, 2019 2.030 2.230 2.010 2.150 41,679,696 +0.16(+8.04%)
Dec 13, 2019 2.200 2.200 1.970 1.990 26,741,600 -0.13(-6.13%)
Dec 12, 2019 2.020 2.170 2.000 2.120 23,889,560 +0.11(+5.47%)
Dec 11, 2019 2.030 2.060 1.980 2.010 13,774,620 -0.02(-0.99%)
Dec 10, 2019 1.990 2.080 1.990 2.030 14,909,221 +0.01(+0.50%)
Dec 09, 2019 2.010 2.060 1.980 2.020 25,314,212 -0.03(-1.46%)
Dec 06, 2019 1.930 2.110 1.930 2.050 27,120,100 +0.09(+4.59%)
Dec 05, 2019 1.940 1.980 1.900 1.960 20,561,482 +0.04(+2.08%)
Dec 04, 2019 1.860 1.950 1.850 1.920 17,752,348 +0.08(+4.35%)
Dec 03, 2019 1.810 1.880 1.780 1.840 17,061,668 +0.02(+1.10%)
Dec 02, 2019 1.850 1.860 1.780 1.820 15,931,420 +0.00(+0.00%)
Nov 29, 2019 1.890 1.930 1.770 1.820 12,056,500 -0.13(-6.67%)
Nov 27, 2019 1.890 1.990 1.875 1.950 24,600,000 +0.06(+3.17%)
Nov 26, 2019 1.930 1.930 1.830 1.890 29,449,350 -0.06(-3.08%)
Nov 25, 2019 1.910 1.960 1.890 1.950 21,435,376 +0.00(+0.00%)
Nov 22, 2019 1.870 1.990 1.810 1.950 23,568,400 +0.10(+5.41%)
Nov 21, 2019 1.850 1.870 1.780 1.850 20,792,872 +0.02(+1.09%)
Nov 20, 2019 1.910 1.940 1.780 1.830 34,581,160 -0.07(-3.68%)
Nov 19, 2019 1.950 1.960 1.870 1.900 14,316,685 -0.07(-3.55%)
Nov 18, 2019 2.120 2.120 1.930 1.970 25,956,614 -0.18(-8.37%)
Nov 15, 2019 2.130 2.190 2.110 2.150 18,433,300 +0.04(+1.90%)
Nov 14, 2019 2.150 2.210 2.080 2.110 25,121,856 -0.03(-1.40%)
Nov 13, 2019 2.110 2.200 2.080 2.140 18,015,348 -0.01(-0.47%)
Nov 12, 2019 2.130 2.190 2.070 2.150 23,902,368 +0.03(+1.42%)
Nov 11, 2019 2.200 2.220 2.060 2.120 25,717,584 -0.16(-7.02%)
Nov 08, 2019 2.280 2.320 2.220 2.280 18,539,700 -0.02(-0.87%)
Nov 07, 2019 2.300 2.370 2.250 2.300 18,795,296 +0.05(+2.22%)
Nov 06, 2019 2.280 2.370 2.240 2.250 19,718,460 -0.04(-1.75%)
Nov 05, 2019 2.330 2.450 2.250 2.290 19,559,816 -0.01(-0.43%)
Nov 04, 2019 2.180 2.350 2.180 2.300 22,710,976 +0.19(+9.00%)
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.