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

Southwestern Energy (NY: SWN )

7.060 -0.160 (-2.22%)
Streaming Delayed Price Updated: 3:14 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 (%)
Jun 30, 2020 2.510 2.560 2.410 2.560 9,602,411 +0.03(+1.19%)
Jun 29, 2020 2.450 2.570 2.400 2.530 10,928,498 +0.13(+5.42%)
Jun 26, 2020 2.470 2.490 2.370 2.400 17,682,600 -0.11(-4.38%)
Jun 25, 2020 2.530 2.630 2.450 2.510 14,514,423 -0.04(-1.57%)
Jun 24, 2020 2.600 2.700 2.550 2.550 10,802,069 -0.09(-3.41%)
Jun 23, 2020 2.740 2.760 2.600 2.640 10,456,149 -0.06(-2.22%)
Jun 22, 2020 2.780 2.790 2.570 2.700 15,715,883 -0.05(-1.82%)
Jun 19, 2020 3.040 3.040 2.740 2.750 55,903,800 -0.21(-7.09%)
Jun 18, 2020 3.160 3.350 2.920 2.960 25,155,822 -0.20(-6.33%)
Jun 17, 2020 3.340 3.370 3.160 3.160 14,506,398 -0.20(-5.95%)
Jun 16, 2020 3.450 3.450 3.245 3.360 12,361,652 +0.03(+0.90%)
Jun 15, 2020 3.120 3.415 3.070 3.330 11,410,334 +0.01(+0.30%)
Jun 12, 2020 3.470 3.495 3.200 3.320 17,000,200 +0.04(+1.22%)
Jun 11, 2020 3.210 3.510 3.190 3.280 17,915,312 -0.18(-5.20%)
Jun 10, 2020 3.680 3.750 3.450 3.460 15,681,797 -0.28(-7.49%)
Jun 09, 2020 3.650 3.900 3.520 3.740 17,380,470 -0.06(-1.58%)
Jun 08, 2020 3.450 3.800 3.260 3.800 25,722,908 +0.46(+13.77%)
Jun 05, 2020 3.130 3.450 3.090 3.340 27,647,600 +0.22(+7.05%)
Jun 04, 2020 3.090 3.170 3.030 3.120 9,523,084 -0.02(-0.64%)
Jun 03, 2020 3.170 3.170 3.050 3.140 12,020,891 +0.04(+1.29%)
Jun 02, 2020 3.080 3.210 3.010 3.100 10,051,709 +0.01(+0.32%)
Jun 01, 2020 3.000 3.180 2.960 3.090 14,108,730 +0.08(+2.66%)
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%)
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.