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

Southwestern Energy (NY: SWN )

7.580 +0.060 (+0.80%)
Streaming Delayed Price Updated: 1:23 PM 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 (%)
Jan 31, 2019 4.630 4.640 4.320 4.370 18,261,508 -0.23(-5.00%)
Jan 30, 2019 4.480 4.650 4.450 4.600 11,398,587 +0.13(+2.91%)
Jan 29, 2019 4.440 4.500 4.390 4.470 11,721,741 +0.08(+1.82%)
Jan 28, 2019 4.420 4.470 4.360 4.390 12,046,773 -0.14(-3.09%)
Jan 25, 2019 4.350 4.540 4.340 4.530 18,197,000 +0.18(+4.14%)
Jan 24, 2019 4.210 4.380 4.170 4.350 12,289,412 +0.14(+3.33%)
Jan 23, 2019 4.350 4.360 4.140 4.210 13,490,095 -0.06(-1.41%)
Jan 22, 2019 4.530 4.550 4.260 4.270 17,075,632 -0.32(-6.97%)
Jan 18, 2019 4.500 4.650 4.470 4.590 16,633,700 +0.14(+3.15%)
Jan 17, 2019 4.350 4.480 4.310 4.450 12,543,353 +0.06(+1.37%)
Jan 16, 2019 4.380 4.515 4.360 4.390 18,334,704 -0.02(-0.45%)
Jan 15, 2019 4.410 4.490 4.340 4.410 12,720,860 +0.03(+0.68%)
Jan 14, 2019 4.290 4.470 4.290 4.380 17,454,518 +0.03(+0.69%)
Jan 11, 2019 4.260 4.400 4.230 4.350 13,592,600 +0.05(+1.16%)
Jan 10, 2019 4.300 4.330 4.120 4.300 20,156,516 -0.07(-1.60%)
Jan 09, 2019 4.160 4.370 4.120 4.370 22,623,832 +0.26(+6.33%)
Jan 08, 2019 4.140 4.200 4.050 4.110 18,597,098 +0.04(+0.98%)
Jan 07, 2019 3.950 4.180 3.870 4.070 22,489,420 +0.17(+4.36%)
Jan 04, 2019 3.690 3.915 3.670 3.900 26,295,100 +0.26(+7.14%)
Jan 03, 2019 3.720 3.800 3.550 3.640 21,698,508 -0.08(-2.15%)
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.