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: 7:00 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 (%)
Jan 31, 2020 1.550 1.590 1.510 1.570 27,011,600 +0.01(+0.64%)
Jan 30, 2020 1.520 1.580 1.510 1.560 19,033,936 +0.00(+0.00%)
Jan 29, 2020 1.680 1.710 1.550 1.560 33,437,344 -0.10(-6.02%)
Jan 28, 2020 1.750 1.750 1.640 1.660 32,214,140 -0.05(-2.92%)
Jan 27, 2020 1.680 1.720 1.630 1.710 22,772,772 +0.00(+0.00%)
Jan 24, 2020 1.730 1.730 1.670 1.710 27,261,100 -0.02(-1.16%)
Jan 23, 2020 1.720 1.750 1.670 1.730 24,048,840 +0.01(+0.58%)
Jan 22, 2020 1.730 1.730 1.680 1.720 16,922,004 +0.00(+0.00%)
Jan 21, 2020 1.850 1.850 1.670 1.720 36,055,704 -0.14(-7.53%)
Jan 17, 2020 1.950 1.960 1.850 1.860 27,331,300 -0.08(-4.12%)
Jan 16, 2020 2.000 2.080 1.930 1.940 24,301,036 -0.03(-1.52%)
Jan 15, 2020 2.020 2.030 1.960 1.970 16,213,939 -0.08(-3.90%)
Jan 14, 2020 2.040 2.110 2.000 2.050 18,719,580 +0.00(+0.00%)
Jan 13, 2020 2.090 2.110 1.960 2.050 29,136,820 -0.07(-3.30%)
Jan 10, 2020 2.080 2.130 2.050 2.120 18,647,000 +0.04(+1.92%)
Jan 09, 2020 2.160 2.180 2.010 2.080 30,441,636 -0.09(-4.15%)
Jan 08, 2020 2.380 2.390 2.150 2.170 26,325,092 -0.19(-8.05%)
Jan 07, 2020 2.350 2.390 2.310 2.360 16,014,877 +0.01(+0.43%)
Jan 06, 2020 2.350 2.390 2.320 2.350 17,172,658 +0.02(+0.86%)
Jan 03, 2020 2.370 2.400 2.300 2.330 22,846,100 +0.02(+0.87%)
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.