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

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2018 4.400 4.430 4.160 4.240 36,698,888 -0.21(-4.72%)
Jan 30, 2018 4.640 4.725 4.370 4.450 46,286,348 -0.30(-6.32%)
Jan 29, 2018 4.940 4.950 4.630 4.750 43,647,960 -0.25(-5.00%)
Jan 26, 2018 5.080 5.120 4.970 5.000 35,122,392 -0.04(-0.79%)
Jan 25, 2018 5.360 5.370 5.010 5.040 42,065,192 -0.26(-4.91%)
Jan 24, 2018 5.550 5.590 5.270 5.300 36,259,912 -0.24(-4.33%)
Jan 23, 2018 5.400 5.560 5.370 5.540 30,357,684 +0.23(+4.33%)
Jan 22, 2018 5.200 5.310 5.180 5.310 19,197,804 +0.17(+3.31%)
Jan 19, 2018 5.220 5.260 5.070 5.140 21,600,728 -0.09(-1.72%)
Jan 18, 2018 5.370 5.400 5.220 5.230 22,017,948 -0.18(-3.33%)
Jan 17, 2018 5.280 5.430 5.260 5.410 32,989,402 +0.16(+3.05%)
Jan 16, 2018 5.450 5.480 5.210 5.250 30,999,378 -0.22(-4.02%)
Jan 12, 2018 5.470 5.470 5.470 0 -0.05(-0.91%)
Jan 11, 2018 5.520 5.580 5.435 5.520 41,347,816 +0.11(+2.03%)
Jan 10, 2018 5.770 5.400 5.410 30,516,096 -0.30(-5.25%)
Jan 09, 2018 5.760 5.880 5.690 5.710 25,411,248 -0.02(-0.35%)
Jan 08, 2018 5.620 5.740 5.490 5.730 16,119,472 +0.14(+2.50%)
Jan 05, 2018 5.730 5.785 5.580 5.590 21,605,706 -0.27(-4.61%)
Jan 04, 2018 5.920 6.050 5.790 5.860 37,444,232 -0.05(-0.85%)
Jan 03, 2018 5.930 5.980 5.800 5.910 17,064,020 +0.00(+0.00%)
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.