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

Southwestern Energy (NY: SWN )

7.525 +0.005 (+0.07%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 17, 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 (%)
Apr 30, 2018 4.190 4.199 4.010 4.100 20,591,708 -0.09(-2.15%)
Apr 27, 2018 4.650 4.660 4.180 4.190 28,951,140 -0.33(-7.30%)
Apr 26, 2018 4.530 4.550 4.380 4.520 19,226,224 +0.06(+1.35%)
Apr 25, 2018 4.260 4.470 4.230 4.460 15,512,120 +0.18(+4.21%)
Apr 24, 2018 4.320 4.425 4.270 4.280 18,324,668 +0.01(+0.23%)
Apr 23, 2018 4.250 4.290 4.120 4.270 13,614,054 +0.02(+0.47%)
Apr 20, 2018 4.340 4.350 4.165 4.250 21,227,612 -0.11(-2.52%)
Apr 19, 2018 4.600 4.635 4.330 4.360 18,257,796 -0.17(-3.75%)
Apr 18, 2018 4.510 4.670 4.500 4.530 15,475,498 +0.06(+1.34%)
Apr 17, 2018 4.380 4.520 4.330 4.470 15,084,166 +0.04(+0.90%)
Apr 16, 2018 4.480 4.530 4.380 4.430 10,383,738 -0.06(-1.34%)
Apr 13, 2018 4.540 4.565 4.470 4.490 11,447,261 -0.04(-0.88%)
Apr 12, 2018 4.590 4.590 4.430 4.530 8,732,837 +0.02(+0.44%)
Apr 11, 2018 4.480 4.580 4.450 4.510 11,605,261 +0.07(+1.58%)
Apr 10, 2018 4.330 4.480 4.300 4.440 14,359,771 +0.17(+3.98%)
Apr 09, 2018 4.270 4.370 4.230 4.270 8,834,155 +0.01(+0.23%)
Apr 06, 2018 4.350 4.410 4.180 4.260 11,835,803 -0.15(-3.40%)
Apr 05, 2018 4.290 4.425 4.260 4.410 12,377,034 +0.12(+2.80%)
Apr 04, 2018 4.150 4.290 4.100 4.290 16,782,816 +0.07(+1.66%)
Apr 03, 2018 4.100 4.240 4.020 4.220 13,872,824 +0.12(+2.93%)
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.