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

Southwestern Energy (NY: SWN )

7.490 -0.260 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 2.840 2.860 2.670 2.780 13,286,152 -0.08(-2.80%)
Aug 28, 2020 2.890 2.910 2.820 2.860 7,984,300 -0.03(-1.04%)
Aug 27, 2020 2.850 2.930 2.820 2.890 10,876,969 +0.08(+2.85%)
Aug 26, 2020 2.920 2.920 2.760 2.810 12,899,703 -0.13(-4.42%)
Aug 25, 2020 2.910 2.950 2.820 2.940 11,450,420 +0.03(+1.03%)
Aug 24, 2020 2.750 2.940 2.690 2.910 14,990,555 +0.21(+7.78%)
Aug 21, 2020 2.640 2.720 2.610 2.700 13,453,500 +0.04(+1.50%)
Aug 20, 2020 2.820 2.830 2.635 2.660 18,209,324 -0.17(-6.01%)
Aug 19, 2020 2.850 2.940 2.810 2.830 15,733,320 -0.03(-1.05%)
Aug 18, 2020 3.000 3.040 2.850 2.860 19,080,496 -0.11(-3.70%)
Aug 17, 2020 3.100 3.100 2.931 2.970 17,169,308 -0.14(-4.50%)
Aug 14, 2020 3.000 3.210 2.940 3.110 66,580,800 +0.19(+6.51%)
Aug 13, 2020 3.040 3.040 2.720 2.920 45,254,224 -0.12(-3.95%)
Aug 12, 2020 2.910 3.120 2.880 3.040 31,995,156 +0.00(+0.00%)
Aug 11, 2020 3.210 3.250 3.010 3.040 13,473,267 -0.09(-2.88%)
Aug 10, 2020 3.100 3.220 3.040 3.130 12,157,000 +0.07(+2.29%)
Aug 07, 2020 2.890 3.085 2.860 3.060 14,916,300 +0.16(+5.52%)
Aug 06, 2020 2.950 2.980 2.860 2.900 9,014,929 -0.05(-1.69%)
Aug 05, 2020 3.000 3.140 2.900 2.950 16,282,919 +0.02(+0.68%)
Aug 04, 2020 2.690 2.950 2.660 2.930 16,160,258 +0.21(+7.72%)
Aug 03, 2020 2.510 2.780 2.480 2.720 19,355,800 +0.29(+11.93%)
Jul 31, 2020 2.500 2.600 2.340 2.430 14,004,800 -0.06(-2.41%)
Jul 30, 2020 2.540 2.580 2.470 2.490 11,495,519 -0.13(-4.96%)
Jul 29, 2020 2.500 2.620 2.480 2.620 8,545,540 +0.12(+4.80%)
Jul 28, 2020 2.460 2.590 2.450 2.500 9,084,949 +0.06(+2.46%)
Jul 27, 2020 2.630 2.640 2.410 2.440 14,837,364 -0.20(-7.58%)
Jul 24, 2020 2.590 2.820 2.570 2.640 13,044,300 +0.06(+2.33%)
Jul 23, 2020 2.500 2.640 2.440 2.580 17,860,636 +0.10(+4.03%)
Jul 22, 2020 2.610 2.650 2.460 2.480 21,765,614 -0.16(-6.06%)
Jul 21, 2020 2.650 2.770 2.620 2.640 15,804,311 +0.01(+0.38%)
Jul 20, 2020 2.630 2.700 2.610 2.630 13,241,302 +0.00(+0.00%)
Jul 17, 2020 2.630 2.700 2.590 2.630 12,110,400 +0.02(+0.77%)
Jul 16, 2020 2.660 2.745 2.600 2.610 11,570,208 -0.06(-2.25%)
Jul 15, 2020 2.690 2.690 2.590 2.670 11,418,699 +0.06(+2.30%)
Jul 14, 2020 2.520 2.630 2.470 2.610 9,284,957 +0.11(+4.40%)
Jul 13, 2020 2.710 2.790 2.490 2.500 11,665,250 -0.19(-7.06%)
Jul 10, 2020 2.600 2.715 2.585 2.690 11,551,200 +0.08(+3.07%)
Jul 09, 2020 2.730 2.800 2.590 2.610 12,733,965 -0.07(-2.61%)
Jul 08, 2020 2.820 2.840 2.670 2.680 8,412,947 -0.12(-4.29%)
Jul 07, 2020 2.740 2.890 2.700 2.800 16,284,564 +0.04(+1.45%)
Jul 06, 2020 2.760 2.890 2.690 2.760 18,906,300 +0.11(+4.15%)
Jul 02, 2020 2.600 2.710 2.560 2.650 9,509,900 +0.13(+5.16%)
Jul 01, 2020 2.530 2.610 2.480 2.520 7,897,564 -0.04(-1.56%)
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%)
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.