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%)
Streaming Delayed Price Updated: 3:58 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 (%)
Aug 30, 2019 1.720 1.740 1.560 1.580 19,995,800 -0.16(-9.20%)
Aug 29, 2019 1.700 1.790 1.680 1.740 17,976,044 +0.06(+3.57%)
Aug 28, 2019 1.670 1.740 1.650 1.680 17,941,884 +0.04(+2.44%)
Aug 27, 2019 1.720 1.750 1.640 1.640 14,387,053 -0.07(-4.09%)
Aug 26, 2019 1.740 1.770 1.670 1.710 18,731,376 +0.02(+1.18%)
Aug 23, 2019 1.800 1.830 1.680 1.690 16,448,000 -0.14(-7.65%)
Aug 22, 2019 1.840 1.900 1.800 1.830 14,546,803 -0.01(-0.54%)
Aug 21, 2019 1.890 1.930 1.810 1.840 13,986,039 -0.01(-0.54%)
Aug 20, 2019 1.950 1.950 1.810 1.850 12,786,333 -0.10(-5.13%)
Aug 19, 2019 1.830 1.985 1.785 1.950 16,882,586 +0.15(+8.33%)
Aug 16, 2019 1.720 1.800 1.680 1.800 16,538,500 +0.08(+4.65%)
Aug 15, 2019 1.730 1.770 1.690 1.720 11,968,685 -0.01(-0.58%)
Aug 14, 2019 1.780 1.812 1.680 1.730 15,716,730 -0.07(-3.89%)
Aug 13, 2019 1.820 1.940 1.750 1.800 25,499,642 -0.05(-2.70%)
Aug 12, 2019 1.900 1.920 1.760 1.850 18,077,396 -0.05(-2.63%)
Aug 09, 2019 1.910 2.000 1.880 1.900 19,627,200 -0.01(-0.52%)
Aug 08, 2019 1.900 1.990 1.880 1.910 15,987,358 +0.02(+1.06%)
Aug 07, 2019 1.760 1.930 1.640 1.890 29,299,992 +0.04(+2.16%)
Aug 06, 2019 1.970 2.010 1.810 1.850 19,067,770 -0.09(-4.64%)
Aug 05, 2019 2.010 2.020 1.920 1.940 18,939,392 -0.12(-5.83%)
Aug 02, 2019 2.130 2.150 1.990 2.060 16,942,100 -0.07(-3.29%)
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.