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

Southwestern Energy (NY: SWN )

7.220 -0.270 (-3.60%)
Official Closing 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, 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%)
Jan 02, 2018 5.680 5.945 5.650 5.910 22,816,048 +0.33(+5.91%)
Dec 29, 2017 5.580 5.580 5.580 0 -0.18(-3.12%)
Dec 28, 2017 5.600 5.790 5.580 5.760 19,431,770 +0.30(+5.49%)
Dec 27, 2017 5.530 5.620 5.400 5.460 15,235,716 +0.01(+0.18%)
Dec 26, 2017 5.410 5.460 5.310 5.450 19,860,964 +0.13(+2.44%)
Dec 22, 2017 5.310 5.490 5.300 5.320 16,205,355 -0.02(-0.37%)
Dec 21, 2017 5.130 5.390 5.100 5.340 17,188,480 +0.17(+3.29%)
Dec 20, 2017 5.200 5.325 5.130 5.170 17,339,316 -0.01(-0.19%)
Dec 19, 2017 5.310 5.420 5.150 5.180 17,521,268 -0.11(-2.08%)
Dec 18, 2017 5.250 5.450 5.220 5.290 21,103,572 +0.18(+3.52%)
Dec 15, 2017 5.340 5.380 5.110 5.110 22,592,120 -0.18(-3.40%)
Dec 14, 2017 5.490 5.520 5.240 5.290 21,713,362 -0.26(-4.68%)
Dec 13, 2017 5.540 5.630 5.500 5.550 12,897,085 +0.01(+0.18%)
Dec 12, 2017 5.860 5.860 5.480 5.540 20,628,124 -0.27(-4.65%)
Dec 11, 2017 5.590 5.880 5.570 5.810 16,684,438 +0.32(+5.83%)
Dec 08, 2017 5.590 5.670 5.425 5.490 23,959,332 -0.04(-0.72%)
Dec 07, 2017 5.740 5.890 5.490 5.530 28,295,532 -0.30(-5.15%)
Dec 06, 2017 6.090 6.110 5.750 5.830 17,409,528 -0.26(-4.27%)
Dec 05, 2017 6.215 5.950 6.090 18,998,594 -0.12(-1.93%)
Dec 04, 2017 6.400 6.509 6.190 6.210 19,960,232 -0.17(-2.66%)
Dec 01, 2017 6.430 6.620 6.400 6.380 18,249,014 +0.02(+0.31%)
Nov 30, 2017 6.430 6.600 6.170 6.360 19,705,090 -0.09(-1.40%)
Nov 29, 2017 6.460 6.630 6.395 6.450 14,642,505 +0.05(+0.78%)
Nov 28, 2017 6.210 6.450 6.130 6.400 13,103,798 +0.23(+3.73%)
Nov 27, 2017 6.200 6.240 6.060 6.170 9,675,914 +0.00(+0.00%)
Nov 24, 2017 6.370 6.390 6.090 6.170 8,091,177 -0.17(-2.68%)
Nov 22, 2017 6.270 6.370 6.210 6.340 12,368,721 +0.15(+2.42%)
Nov 21, 2017 6.210 6.380 6.065 6.190 17,706,612 -0.07(-1.12%)
Nov 20, 2017 6.330 6.380 6.150 6.260 12,823,457 -0.19(-2.95%)
Nov 17, 2017 6.170 6.470 6.160 6.450 11,609,542 +0.35(+5.74%)
Nov 16, 2017 6.210 6.240 6.080 6.100 10,879,323 -0.03(-0.49%)
Nov 15, 2017 6.150 6.240 5.980 6.130 20,871,424 -0.08(-1.29%)
Nov 14, 2017 6.400 6.470 6.080 6.210 23,718,588 -0.29(-4.46%)
Nov 13, 2017 6.590 6.670 6.480 6.500 16,812,152 -0.17(-2.55%)
Nov 10, 2017 6.420 6.715 6.420 6.670 16,925,632 +0.18(+2.77%)
Nov 09, 2017 6.120 6.650 6.110 6.490 22,903,754 +0.36(+5.87%)
Nov 08, 2017 6.140 6.250 6.085 6.130 16,548,031 -0.01(-0.16%)
Nov 07, 2017 6.180 6.225 6.075 6.140 20,704,040 -0.04(-0.65%)
Nov 06, 2017 5.910 6.190 5.890 6.180 20,703,110 +0.33(+5.64%)
Nov 03, 2017 5.730 5.910 5.680 5.850 15,257,940 +0.16(+2.81%)
Nov 02, 2017 5.850 5.920 5.660 5.690 21,878,764 -0.16(-2.74%)
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.