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

Southwestern Energy (NY: SWN )

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2017 9.070 9.140 8.870 9.010 18,033,252 -0.12(-1.31%)
Jan 30, 2017 9.220 9.270 8.780 9.130 19,344,988 -0.29(-3.08%)
Jan 27, 2017 9.660 9.850 9.370 9.420 11,147,359 -0.37(-3.78%)
Jan 26, 2017 9.780 9.930 9.660 9.790 15,873,971 +0.18(+1.87%)
Jan 25, 2017 9.530 9.710 9.510 9.610 11,445,808 +0.11(+1.16%)
Jan 24, 2017 9.290 9.610 9.281 9.500 18,316,500 +0.31(+3.37%)
Jan 23, 2017 9.430 9.530 9.070 9.190 20,053,528 -0.22(-2.34%)
Jan 20, 2017 9.570 9.580 9.340 9.410 14,218,835 -0.10(-1.05%)
Jan 19, 2017 9.760 9.790 9.460 9.510 13,207,290 -0.18(-1.86%)
Jan 18, 2017 9.580 9.750 9.550 9.690 13,172,915 +0.01(+0.10%)
Jan 17, 2017 10.04 10.05 9.580 9.680 16,291,135 -0.36(-3.59%)
Jan 13, 2017 10.04 10.04 10.04 0 -0.06(-0.59%)
Jan 12, 2017 10.36 10.45 10.09 10.10 15,799,127 -0.15(-1.46%)
Jan 11, 2017 10.05 10.26 9.910 10.25 9,423,244 +0.28(+2.81%)
Jan 10, 2017 10.03 10.17 9.880 9.970 15,842,749 +0.22(+2.26%)
Jan 09, 2017 10.00 10.03 9.670 9.750 15,523,046 -0.50(-4.88%)
Jan 06, 2017 10.35 10.40 10.14 10.25 11,069,814 -0.07(-0.68%)
Jan 05, 2017 10.30 10.37 9.930 10.32 16,385,816 +0.04(+0.39%)
Jan 04, 2017 9.810 10.31 9.810 10.28 13,674,349 +0.31(+3.11%)
Jan 03, 2017 10.60 10.68 9.650 9.970 23,387,486 -0.85(-7.86%)
Dec 30, 2016 10.82 10.82 10.82 0 +0.12(+1.12%)
Dec 29, 2016 10.85 10.92 10.63 10.70 5,626,717 -0.19(-1.74%)
Dec 28, 2016 11.00 11.09 10.66 10.89 9,587,270 -0.13(-1.18%)
Dec 27, 2016 11.35 11.35 10.88 11.02 8,964,430 +0.01(+0.09%)
Dec 23, 2016 11.01 11.01 11.01 0 -0.07(-0.63%)
Dec 22, 2016 10.91 11.09 10.74 11.08 11,891,562 +0.10(+0.91%)
Dec 21, 2016 10.60 11.26 10.55 10.98 18,683,862 +0.60(+5.78%)
Dec 20, 2016 10.60 10.63 10.31 10.38 8,285,351 -0.31(-2.90%)
Dec 19, 2016 10.59 10.83 10.55 10.69 10,280,353 +0.20(+1.91%)
Dec 16, 2016 10.65 10.74 10.34 10.49 17,788,676 -0.16(-1.50%)
Dec 15, 2016 10.69 11.16 10.63 10.65 14,755,050 -0.27(-2.47%)
Dec 14, 2016 11.26 11.57 10.85 10.92 16,017,669 -0.39(-3.45%)
Dec 13, 2016 11.63 11.70 11.24 11.31 20,162,278 -0.19(-1.65%)
Dec 12, 2016 12.62 12.64 11.48 11.50 17,947,996 -1.11(-8.80%)
Dec 09, 2016 12.50 12.82 12.38 12.61 8,076,818 +0.25(+2.02%)
Dec 08, 2016 12.49 12.58 12.10 12.36 11,104,889 -0.01(-0.08%)
Dec 07, 2016 12.57 12.85 12.32 12.37 12,379,275 -0.08(-0.64%)
Dec 06, 2016 12.23 12.50 11.96 12.45 11,954,316 +0.16(+1.30%)
Dec 05, 2016 12.04 12.41 11.91 12.29 16,914,040 +0.62(+5.31%)
Dec 02, 2016 12.02 12.22 11.53 11.67 12,783,395 -0.46(-3.79%)
Dec 01, 2016 11.75 12.45 11.68 12.13 21,479,036 +0.78(+6.87%)
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.