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 (%)
Jun 29, 2018 5.350 5.470 5.300 5.300 14,634,996 -0.05(-0.93%)
Jun 28, 2018 5.360 5.380 5.220 5.350 12,378,826 -0.01(-0.19%)
Jun 27, 2018 5.460 5.490 5.300 5.360 21,414,652 -0.02(-0.37%)
Jun 26, 2018 5.290 5.420 5.190 5.380 17,291,656 +0.10(+1.89%)
Jun 25, 2018 5.450 5.520 5.210 5.280 20,524,290 -0.19(-3.47%)
Jun 22, 2018 5.480 5.530 5.350 5.470 85,813,784 +0.20(+3.80%)
Jun 21, 2018 5.330 5.490 5.250 5.270 19,818,648 -0.10(-1.86%)
Jun 20, 2018 5.380 5.430 5.260 5.370 19,221,808 +0.05(+0.94%)
Jun 19, 2018 5.230 5.330 5.170 5.320 12,724,555 +0.01(+0.19%)
Jun 18, 2018 5.150 5.385 5.130 5.310 15,556,596 +0.15(+2.91%)
Jun 15, 2018 5.300 5.150 5.160 19,167,070 -0.04(-0.77%)
Jun 14, 2018 5.260 5.280 5.120 5.200 14,947,752 +0.00(+0.00%)
Jun 13, 2018 5.100 5.260 5.080 5.200 14,625,294 +0.09(+1.76%)
Jun 12, 2018 5.150 5.220 5.065 5.110 13,078,588 -0.01(-0.20%)
Jun 11, 2018 4.940 5.140 4.920 5.120 16,084,333 +0.24(+4.92%)
Jun 08, 2018 4.870 4.970 4.745 4.880 16,714,077 -0.02(-0.41%)
Jun 07, 2018 4.780 4.920 4.750 4.900 14,893,885 +0.20(+4.26%)
Jun 06, 2018 4.680 4.700 9,381,975 +0.02(+0.43%)
Jun 05, 2018 4.740 4.780 4.640 4.680 11,338,898 -0.09(-1.89%)
Jun 04, 2018 4.820 4.920 4.670 4.770 16,313,556 -0.05(-1.04%)
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.