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

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 3.290 3.320 3.090 3.110 12,787,245 -0.14(-4.31%)
Nov 27, 2020 3.220 3.300 3.200 3.250 5,615,400 -0.01(-0.31%)
Nov 25, 2020 3.320 3.330 3.170 3.260 9,588,400 -0.09(-2.69%)
Nov 24, 2020 3.210 3.380 3.170 3.350 18,049,572 +0.23(+7.37%)
Nov 23, 2020 2.990 3.120 2.940 3.120 13,596,995 +0.18(+6.12%)
Nov 20, 2020 3.000 3.110 2.920 2.940 11,900,700 -0.07(-2.33%)
Nov 19, 2020 2.950 3.020 2.850 3.010 14,122,108 -0.01(-0.33%)
Nov 18, 2020 3.250 3.310 3.010 3.020 19,708,092 -0.11(-3.51%)
Nov 17, 2020 2.940 3.160 2.930 3.130 13,942,564 +0.15(+5.03%)
Nov 16, 2020 3.050 3.050 2.880 2.980 15,224,414 -0.07(-2.30%)
Nov 13, 2020 2.870 3.060 2.860 3.050 15,775,100 +0.19(+6.64%)
Nov 12, 2020 2.840 2.960 2.800 2.860 22,471,282 -0.06(-2.05%)
Nov 11, 2020 2.880 2.980 2.840 2.920 18,814,498 +0.09(+3.18%)
Nov 10, 2020 2.610 2.840 2.550 2.830 19,960,076 +0.26(+10.12%)
Nov 09, 2020 2.580 2.680 2.420 2.570 23,536,536 +0.07(+2.80%)
Nov 06, 2020 2.620 2.660 2.490 2.500 15,168,000 -0.12(-4.58%)
Nov 05, 2020 2.560 2.760 2.560 2.620 15,021,660 +0.07(+2.75%)
Nov 04, 2020 2.610 2.630 2.520 2.550 12,448,786 -0.07(-2.67%)
Nov 03, 2020 2.800 2.860 2.580 2.620 16,660,479 -0.14(-5.07%)
Nov 02, 2020 2.640 2.800 2.450 2.760 20,441,968 +0.09(+3.37%)
Oct 30, 2020 2.770 2.840 2.555 2.670 17,705,800 -0.09(-3.26%)
Oct 29, 2020 2.800 2.840 2.660 2.760 23,380,008 -0.09(-3.16%)
Oct 28, 2020 2.840 2.920 2.810 2.850 16,972,232 -0.03(-1.04%)
Oct 27, 2020 3.010 3.020 2.840 2.880 14,270,542 -0.13(-4.32%)
Oct 26, 2020 3.100 3.170 2.970 3.010 15,621,667 -0.13(-4.14%)
Oct 23, 2020 3.150 3.220 3.040 3.140 14,601,000 +0.01(+0.32%)
Oct 22, 2020 2.920 3.140 2.870 3.130 17,413,304 +0.26(+9.06%)
Oct 21, 2020 2.920 3.050 2.860 2.870 12,594,072 +0.01(+0.35%)
Oct 20, 2020 2.820 2.950 2.820 2.860 15,116,486 +0.05(+1.78%)
Oct 19, 2020 2.780 2.860 2.730 2.810 9,563,957 +0.04(+1.44%)
Oct 16, 2020 2.810 2.860 2.760 2.770 9,232,400 -0.03(-1.07%)
Oct 15, 2020 2.750 2.860 2.720 2.800 11,089,983 +0.03(+1.08%)
Oct 14, 2020 2.800 2.855 2.690 2.770 11,292,366 -0.04(-1.42%)
Oct 13, 2020 2.970 3.020 2.800 2.810 10,940,416 -0.16(-5.39%)
Oct 12, 2020 2.970 3.010 2.840 2.970 15,208,998 +0.05(+1.71%)
Oct 09, 2020 2.990 3.100 2.880 2.920 25,595,100 +0.03(+1.04%)
Oct 08, 2020 2.830 2.940 2.750 2.890 13,699,142 +0.09(+3.21%)
Oct 07, 2020 2.590 2.820 2.590 2.800 17,787,108 +0.24(+9.37%)
Oct 06, 2020 2.580 2.680 2.523 2.560 14,527,988 +0.01(+0.39%)
Oct 05, 2020 2.390 2.575 2.390 2.550 13,118,721 +0.19(+8.05%)
Oct 02, 2020 2.220 2.380 2.190 2.360 11,280,200 +0.09(+3.96%)
Oct 01, 2020 2.330 2.330 2.180 2.270 21,315,656 -0.08(-3.40%)
Sep 30, 2020 2.320 2.390 2.310 2.350 13,715,814 -0.01(-0.42%)
Sep 29, 2020 2.490 2.495 2.250 2.360 21,187,286 -0.14(-5.60%)
Sep 28, 2020 2.470 2.550 2.405 2.500 14,404,263 +0.03(+1.21%)
Sep 25, 2020 2.510 2.570 2.400 2.470 11,760,300 -0.08(-3.14%)
Sep 24, 2020 2.530 2.665 2.470 2.550 14,879,648 +0.03(+1.19%)
Sep 23, 2020 2.550 2.610 2.500 2.520 12,008,659 +0.01(+0.40%)
Sep 22, 2020 2.460 2.600 2.460 2.510 17,025,378 +0.03(+1.21%)
Sep 21, 2020 2.380 2.520 2.290 2.480 25,693,916 +0.03(+1.22%)
Sep 18, 2020 2.430 2.560 2.390 2.450 36,383,200 +0.04(+1.66%)
Sep 17, 2020 2.390 2.455 2.350 2.410 24,173,622 -0.04(-1.63%)
Sep 16, 2020 2.420 2.520 2.400 2.450 20,415,796 +0.05(+2.08%)
Sep 15, 2020 2.450 2.470 2.365 2.400 14,904,856 -0.04(-1.64%)
Sep 14, 2020 2.400 2.490 2.380 2.440 14,333,120 +0.10(+4.27%)
Sep 11, 2020 2.430 2.430 2.310 2.340 13,949,300 -0.07(-2.90%)
Sep 10, 2020 2.570 2.590 2.400 2.410 14,225,939 -0.15(-5.86%)
Sep 09, 2020 2.480 2.570 2.440 2.560 10,223,297 +0.10(+4.07%)
Sep 08, 2020 2.580 2.590 2.420 2.460 13,949,462 -0.14(-5.38%)
Sep 04, 2020 2.590 2.635 2.490 2.600 11,381,000 +0.05(+1.96%)
Sep 03, 2020 2.530 2.670 2.510 2.550 15,784,478 +0.02(+0.79%)
Sep 02, 2020 2.650 2.660 2.510 2.530 15,272,530 -0.13(-4.89%)
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.