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

Southwestern Energy (NY: SWN )

7.550 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 30, 2016 12.24 12.39 11.09 11.35 29,270,620 -0.24(-2.07%)
Nov 29, 2016 11.31 11.70 11.20 11.59 11,229,962 -0.05(-0.43%)
Nov 28, 2016 11.88 12.25 11.60 11.64 16,046,471 +0.17(+1.48%)
Nov 25, 2016 11.44 11.57 11.34 11.47 4,958,719 -0.03(-0.26%)
Nov 23, 2016 11.50 11.50 11.50 0 +0.44(+3.98%)
Nov 22, 2016 11.23 11.35 10.80 11.06 14,017,306 -0.13(-1.16%)
Nov 21, 2016 10.81 11.29 10.80 11.19 13,674,073 +0.65(+6.17%)
Nov 18, 2016 10.60 10.74 10.42 10.54 13,730,892 +0.17(+1.64%)
Nov 17, 2016 10.88 11.07 10.35 10.37 11,680,817 -0.44(-4.07%)
Nov 16, 2016 11.17 11.21 10.78 10.81 13,458,902 -0.38(-3.40%)
Nov 15, 2016 11.00 11.40 10.97 11.19 18,841,696 +0.44(+4.09%)
Nov 14, 2016 10.10 10.83 10.01 10.75 21,736,552 +0.91(+9.25%)
Nov 11, 2016 9.940 10.12 9.740 9.840 19,521,288 -0.26(-2.57%)
Nov 10, 2016 9.810 10.30 9.760 10.10 22,691,212 +0.32(+3.27%)
Nov 09, 2016 9.470 9.865 9.140 9.780 25,869,120 +0.39(+4.15%)
Nov 08, 2016 9.830 9.830 9.310 9.390 31,037,524 -0.70(-6.94%)
Nov 07, 2016 9.720 10.16 9.650 10.09 26,128,556 +0.58(+6.10%)
Nov 04, 2016 9.400 9.610 9.330 9.510 19,960,846 +0.09(+0.96%)
Nov 03, 2016 9.620 9.760 9.330 9.420 16,654,486 -0.13(-1.36%)
Nov 02, 2016 9.540 9.740 9.345 9.550 22,686,450 -0.14(-1.44%)
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.