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

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 2.310 2.470 2.300 2.420 17,481,300 +0.09(+3.86%)
Dec 30, 2019 2.280 2.400 2.270 2.330 19,964,812 +0.06(+2.64%)
Dec 27, 2019 2.350 2.360 2.250 2.270 13,693,900 -0.08(-3.40%)
Dec 26, 2019 2.390 2.420 2.330 2.350 10,306,069 +0.01(+0.43%)
Dec 24, 2019 2.370 2.420 2.330 2.340 6,650,900 -0.04(-1.68%)
Dec 23, 2019 2.300 2.400 2.290 2.380 20,368,080 +0.08(+3.48%)
Dec 20, 2019 2.440 2.440 2.300 2.300 109,854,400 -0.12(-4.96%)
Dec 19, 2019 2.280 2.450 2.280 2.420 25,697,008 +0.13(+5.68%)
Dec 18, 2019 2.280 2.350 2.240 2.290 30,797,740 -0.01(-0.43%)
Dec 17, 2019 2.150 2.330 2.140 2.300 29,417,220 +0.15(+6.98%)
Dec 16, 2019 2.030 2.230 2.010 2.150 41,679,696 +0.16(+8.04%)
Dec 13, 2019 2.200 2.200 1.970 1.990 26,741,600 -0.13(-6.13%)
Dec 12, 2019 2.020 2.170 2.000 2.120 23,889,560 +0.11(+5.47%)
Dec 11, 2019 2.030 2.060 1.980 2.010 13,774,620 -0.02(-0.99%)
Dec 10, 2019 1.990 2.080 1.990 2.030 14,909,221 +0.01(+0.50%)
Dec 09, 2019 2.010 2.060 1.980 2.020 25,314,212 -0.03(-1.46%)
Dec 06, 2019 1.930 2.110 1.930 2.050 27,120,100 +0.09(+4.59%)
Dec 05, 2019 1.940 1.980 1.900 1.960 20,561,482 +0.04(+2.08%)
Dec 04, 2019 1.860 1.950 1.850 1.920 17,752,348 +0.08(+4.35%)
Dec 03, 2019 1.810 1.880 1.780 1.840 17,061,668 +0.02(+1.10%)
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.