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

Southwestern Energy (NY: SWN )

7.590 +0.200 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 1.680 1.750 1.630 1.690 18,009,692 +0.03(+1.81%)
Mar 30, 2020 1.710 1.730 1.540 1.660 26,820,256 -0.03(-1.78%)
Mar 27, 2020 1.680 1.800 1.630 1.690 20,756,700 +0.02(+1.20%)
Mar 26, 2020 1.890 1.970 1.620 1.670 22,235,412 -0.19(-10.22%)
Mar 25, 2020 1.830 2.105 1.780 1.860 25,902,612 -0.12(-6.06%)
Mar 24, 2020 2.030 2.060 1.720 1.980 35,658,812 -0.01(-0.50%)
Mar 23, 2020 2.050 2.160 1.970 1.990 24,702,300 -0.09(-4.33%)
Mar 20, 2020 2.110 2.150 1.910 2.080 37,331,800 -0.05(-2.35%)
Mar 19, 2020 2.080 2.180 1.960 2.130 39,731,136 +0.08(+3.90%)
Mar 18, 2020 1.980 2.250 1.850 2.050 49,084,720 -0.07(-3.30%)
Mar 17, 2020 1.910 2.490 1.850 2.120 56,734,468 +0.16(+8.16%)
Mar 16, 2020 1.400 2.240 1.370 1.960 59,581,544 +0.19(+10.73%)
Mar 13, 2020 1.590 1.930 1.380 1.770 62,125,500 +0.29(+19.59%)
Mar 12, 2020 1.210 1.520 1.170 1.480 39,694,456 +0.18(+13.85%)
Mar 11, 2020 1.440 1.590 1.250 1.300 35,254,624 -0.17(-11.56%)
Mar 10, 2020 1.660 1.690 1.150 1.470 47,196,120 -0.06(-3.92%)
Mar 09, 2020 1.070 1.610 1.060 1.530 64,753,552 +0.22(+16.79%)
Mar 06, 2020 1.210 1.370 1.150 1.310 39,511,500 +0.05(+3.97%)
Mar 05, 2020 1.270 1.270 1.190 1.260 27,803,208 -0.02(-1.56%)
Mar 04, 2020 1.390 1.400 1.240 1.280 30,451,472 -0.07(-5.19%)
Mar 03, 2020 1.470 1.480 1.280 1.350 27,139,878 -0.10(-6.90%)
Mar 02, 2020 1.440 1.500 1.320 1.450 31,198,444 +0.03(+2.11%)
Feb 28, 2020 1.350 1.480 1.210 1.420 44,872,900 +0.12(+9.23%)
Feb 27, 2020 1.260 1.360 1.150 1.300 28,661,020 -0.11(-7.80%)
Feb 26, 2020 1.510 1.560 1.380 1.410 19,291,394 -0.09(-6.00%)
Feb 25, 2020 1.550 1.570 1.380 1.500 24,315,062 -0.05(-3.23%)
Feb 24, 2020 1.600 1.610 1.520 1.550 20,801,594 -0.11(-6.63%)
Feb 21, 2020 1.700 1.700 1.640 1.660 13,314,500 -0.07(-4.05%)
Feb 20, 2020 1.720 1.780 1.690 1.730 19,803,800 +0.01(+0.58%)
Feb 19, 2020 1.630 1.730 1.610 1.720 19,387,666 +0.11(+6.83%)
Feb 18, 2020 1.580 1.640 1.560 1.610 16,666,148 +0.05(+3.21%)
Feb 14, 2020 1.600 1.620 1.540 1.560 17,815,700 -0.03(-1.89%)
Feb 13, 2020 1.580 1.650 1.560 1.590 12,053,041 +0.01(+0.63%)
Feb 12, 2020 1.600 1.640 1.540 1.580 20,660,544 +0.01(+0.64%)
Feb 11, 2020 1.540 1.590 1.540 1.570 9,857,640 +0.05(+3.29%)
Feb 10, 2020 1.600 1.610 1.490 1.520 24,422,158 -0.14(-8.43%)
Feb 07, 2020 1.670 1.710 1.650 1.660 15,843,700 -0.04(-2.35%)
Feb 06, 2020 1.780 1.780 1.670 1.700 17,877,792 -0.08(-4.49%)
Feb 05, 2020 1.630 1.790 1.630 1.780 26,780,456 +0.16(+9.88%)
Feb 04, 2020 1.620 1.630 1.580 1.620 18,704,498 +0.04(+2.53%)
Feb 03, 2020 1.630 1.650 1.540 1.580 18,156,590 +0.01(+0.64%)
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.