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

Southwestern Energy (NY: SWN )

7.710 +0.060 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2016 6.220 6.235 5.640 5.780 25,974,780 -0.60(-9.40%)
Feb 26, 2016 5.800 6.490 5.300 6.380 57,151,060 -0.39(-5.76%)
Feb 25, 2016 6.540 7.100 6.410 6.770 16,897,156 -0.06(-0.88%)
Feb 24, 2016 6.390 6.890 6.120 6.830 24,125,644 +0.20(+3.02%)
Feb 23, 2016 7.050 7.260 6.570 6.630 16,140,260 -0.63(-8.68%)
Feb 22, 2016 7.300 7.400 7.120 7.260 11,722,650 +0.17(+2.40%)
Feb 19, 2016 8.360 8.361 6.960 7.090 33,705,696 -1.40(-16.49%)
Feb 18, 2016 9.100 9.100 8.300 8.490 20,475,074 -0.39(-4.39%)
Feb 17, 2016 8.260 9.090 7.940 8.880 20,466,612 +0.88(+11.00%)
Feb 16, 2016 8.810 8.910 7.940 8.000 18,445,680 -0.93(-10.41%)
Feb 12, 2016 8.210 8.930 8.930 8.930 13,930,300 +0.78(+9.57%)
Feb 11, 2016 8.350 8.410 7.720 8.150 18,761,868 -0.43(-5.01%)
Feb 10, 2016 8.590 8.720 8.120 8.580 10,538,453 +0.21(+2.51%)
Feb 09, 2016 9.170 9.390 7.950 8.370 17,908,132 -0.97(-10.39%)
Feb 08, 2016 9.200 9.900 8.920 9.340 29,740,928 +0.00(+0.00%)
Feb 05, 2016 8.850 9.650 8.550 9.340 21,850,294 +0.50(+5.66%)
Feb 04, 2016 8.860 9.230 8.420 8.840 17,355,124 -0.13(-1.45%)
Feb 03, 2016 8.280 8.990 7.830 8.970 17,250,612 +0.80(+9.79%)
Feb 02, 2016 8.110 8.460 7.745 8.170 19,304,904 -0.33(-3.88%)
Feb 01, 2016 8.490 8.720 7.960 8.500 14,403,018 -0.39(-4.39%)
Jan 29, 2016 8.860 9.100 8.490 8.890 22,569,508 +0.35(+4.10%)
Jan 28, 2016 9.480 9.620 8.400 8.540 14,844,235 -0.28(-3.17%)
Jan 27, 2016 8.560 9.525 8.500 8.820 19,788,228 +0.22(+2.56%)
Jan 26, 2016 8.180 8.680 7.770 8.600 10,801,489 +0.67(+8.45%)
Jan 25, 2016 8.500 9.000 7.890 7.930 16,055,926 -0.84(-9.58%)
Jan 22, 2016 9.180 9.290 8.380 8.770 25,657,584 -0.03(-0.34%)
Jan 21, 2016 7.720 8.930 7.670 8.800 27,235,898 +1.42(+19.24%)
Jan 20, 2016 6.060 7.520 6.050 7.380 22,418,084 +0.86(+13.19%)
Jan 19, 2016 6.740 7.090 6.310 6.520 19,733,744 -0.18(-2.69%)
Jan 15, 2016 6.300 6.700 6.700 6.700 19,395,300 +0.07(+1.06%)
Jan 14, 2016 6.510 6.850 6.435 6.630 24,455,236 +0.17(+2.63%)
Jan 13, 2016 6.010 6.465 5.900 6.460 23,173,868 +0.52(+8.75%)
Jan 12, 2016 6.560 6.630 5.560 5.940 27,791,936 -0.60(-9.17%)
Jan 11, 2016 6.540 6.630 6.330 6.540 19,399,918 -0.41(-5.90%)
Jan 08, 2016 6.830 7.130 6.520 6.950 16,793,548 +0.10(+1.46%)
Jan 07, 2016 6.470 6.850 6.285 6.850 21,613,628 +0.16(+2.39%)
Jan 06, 2016 7.360 7.380 6.360 6.690 29,471,840 -0.96(-12.55%)
Jan 05, 2016 7.650 7.835 7.440 7.650 24,616,484 -0.06(-0.78%)
Jan 04, 2016 7.030 7.790 6.890 7.710 27,031,160 +0.60(+8.44%)
Dec 31, 2015 6.420 7.110 7.110 7.110 15,863,700 +0.81(+12.86%)
Dec 30, 2015 6.430 6.770 6.250 6.300 15,537,998 -0.46(-6.80%)
Dec 29, 2015 7.020 7.190 6.570 6.760 22,169,204 -0.09(-1.31%)
Dec 28, 2015 6.650 6.930 6.550 6.850 19,119,116 +0.14(+2.09%)
Dec 24, 2015 6.710 6.710 6.710 6.710 8,183,300 +0.00(+0.00%)
Dec 23, 2015 6.000 6.710 6.000 6.710 24,280,212 +0.83(+14.12%)
Dec 22, 2015 5.830 5.970 5.600 5.880 20,290,172 +0.01(+0.17%)
Dec 21, 2015 5.560 6.050 5.400 5.870 28,820,726 +0.33(+5.96%)
Dec 18, 2015 5.160 5.670 5.100 5.540 39,690,096 +0.39(+7.57%)
Dec 17, 2015 5.360 5.420 5.000 5.150 18,990,562 -0.15(-2.83%)
Dec 16, 2015 5.400 5.440 5.070 5.300 27,828,424 -0.07(-1.30%)
Dec 15, 2015 5.650 5.720 5.250 5.370 28,828,608 +0.04(+0.75%)
Dec 14, 2015 5.810 5.850 5.280 5.330 34,599,172 -0.57(-9.66%)
Dec 11, 2015 6.610 6.610 5.715 5.900 31,456,576 -0.96(-13.99%)
Dec 10, 2015 6.830 7.090 6.590 6.860 13,297,955 -0.09(-1.29%)
Dec 09, 2015 7.070 7.290 6.730 6.950 16,906,444 -0.03(-0.43%)
Dec 08, 2015 6.860 7.020 6.680 6.980 26,908,840 -0.14(-1.97%)
Dec 07, 2015 7.340 7.370 7.050 7.120 17,867,362 -0.62(-8.01%)
Dec 04, 2015 8.050 8.060 7.630 7.740 20,865,260 -0.45(-5.49%)
Dec 03, 2015 8.820 9.020 8.150 8.190 21,280,078 -0.66(-7.46%)
Dec 02, 2015 8.800 9.140 8.607 8.850 18,052,628 -0.06(-0.67%)
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.