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

Southwestern Energy (NY: SWN )

7.280 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 8.040 8.325 8.040 8.170 18,521,166 +0.08(+0.99%)
Mar 30, 2017 8.180 8.390 8.040 8.090 17,764,860 -0.06(-0.74%)
Mar 29, 2017 7.970 8.240 7.860 8.150 18,967,534 +0.26(+3.30%)
Mar 28, 2017 7.660 7.935 7.550 7.890 12,038,417 +0.19(+2.47%)
Mar 27, 2017 7.440 7.710 7.360 7.700 10,938,009 +0.14(+1.85%)
Mar 24, 2017 7.540 7.670 7.440 7.560 9,998,173 +0.02(+0.27%)
Mar 23, 2017 7.460 7.620 7.410 7.540 13,261,477 +0.18(+2.45%)
Mar 22, 2017 7.400 7.490 7.320 7.360 8,822,823 -0.09(-1.21%)
Mar 21, 2017 7.680 7.730 7.440 7.450 11,261,037 -0.21(-2.74%)
Mar 20, 2017 7.590 7.690 7.350 7.660 9,829,307 +0.03(+0.39%)
Mar 17, 2017 7.790 7.840 7.550 7.630 15,611,936 -0.12(-1.55%)
Mar 16, 2017 7.810 7.830 7.605 7.750 9,818,305 -0.06(-0.77%)
Mar 15, 2017 7.660 7.880 7.550 7.810 13,588,928 +0.43(+5.83%)
Mar 14, 2017 7.450 7.530 7.220 7.380 12,533,877 -0.22(-2.89%)
Mar 13, 2017 7.490 7.700 7.450 7.600 8,961,042 +0.16(+2.15%)
Mar 10, 2017 7.510 7.710 7.325 7.440 16,336,551 -0.02(-0.27%)
Mar 09, 2017 7.430 7.530 7.270 7.460 17,536,352 +0.00(+0.00%)
Mar 08, 2017 7.660 7.810 7.450 7.460 13,372,777 -0.15(-1.97%)
Mar 07, 2017 7.920 7.980 7.570 7.610 16,558,056 -0.33(-4.16%)
Mar 06, 2017 7.840 8.050 7.715 7.940 13,701,009 +0.23(+2.98%)
Mar 03, 2017 7.750 7.770 7.590 7.710 11,253,959 +0.12(+1.58%)
Mar 02, 2017 7.670 7.760 7.550 7.590 14,911,790 -0.13(-1.68%)
Mar 01, 2017 7.560 7.930 7.530 7.720 18,841,632 +0.21(+2.80%)
Feb 28, 2017 7.540 7.720 7.450 7.510 21,867,640 -0.10(-1.31%)
Feb 27, 2017 7.220 7.720 7.200 7.610 27,670,568 +0.26(+3.54%)
Feb 24, 2017 8.170 8.260 7.320 7.350 40,397,436 -1.00(-11.98%)
Feb 23, 2017 8.720 8.740 8.230 8.350 14,602,094 -0.22(-2.57%)
Feb 22, 2017 8.500 8.830 8.500 8.570 11,429,326 -0.02(-0.23%)
Feb 21, 2017 8.450 8.690 8.350 8.590 12,864,812 -0.09(-1.04%)
Feb 17, 2017 8.680 8.680 8.680 0 +0.07(+0.81%)
Feb 16, 2017 9.030 9.030 8.600 8.610 11,805,475 -0.42(-4.65%)
Feb 15, 2017 8.980 9.140 8.860 9.030 11,122,502 +0.13(+1.46%)
Feb 14, 2017 8.860 8.910 8.710 8.900 12,642,659 +0.07(+0.79%)
Feb 13, 2017 8.960 9.000 8.720 8.830 12,084,744 -0.18(-2.00%)
Feb 10, 2017 9.100 9.150 8.940 9.010 9,354,045 -0.09(-0.99%)
Feb 09, 2017 8.880 9.145 8.900 9.100 11,062,916 +0.22(+2.48%)
Feb 08, 2017 9.110 9.110 8.830 8.880 15,302,679 -0.31(-3.37%)
Feb 07, 2017 9.380 9.390 8.910 9.190 14,992,899 -0.14(-1.50%)
Feb 06, 2017 9.480 9.750 9.300 9.330 16,644,357 -0.10(-1.06%)
Feb 03, 2017 9.300 9.510 9.120 9.430 21,308,908 +0.11(+1.18%)
Feb 02, 2017 8.840 9.450 8.795 9.320 16,314,507 +0.44(+4.95%)
Feb 01, 2017 9.170 9.210 8.770 8.880 13,608,629 -0.13(-1.44%)
Jan 31, 2017 9.070 9.140 8.870 9.010 18,033,252 -0.12(-1.31%)
Jan 30, 2017 9.220 9.270 8.780 9.130 19,344,988 -0.29(-3.08%)
Jan 27, 2017 9.660 9.850 9.370 9.420 11,147,359 -0.37(-3.78%)
Jan 26, 2017 9.780 9.930 9.660 9.790 15,873,971 +0.18(+1.87%)
Jan 25, 2017 9.530 9.710 9.510 9.610 11,445,808 +0.11(+1.16%)
Jan 24, 2017 9.290 9.610 9.281 9.500 18,316,500 +0.31(+3.37%)
Jan 23, 2017 9.430 9.530 9.070 9.190 20,053,528 -0.22(-2.34%)
Jan 20, 2017 9.570 9.580 9.340 9.410 14,218,835 -0.10(-1.05%)
Jan 19, 2017 9.760 9.790 9.460 9.510 13,207,290 -0.18(-1.86%)
Jan 18, 2017 9.580 9.750 9.550 9.690 13,172,915 +0.01(+0.10%)
Jan 17, 2017 10.04 10.05 9.580 9.680 16,291,135 -0.36(-3.59%)
Jan 13, 2017 10.04 10.04 10.04 0 -0.06(-0.59%)
Jan 12, 2017 10.36 10.45 10.09 10.10 15,799,127 -0.15(-1.46%)
Jan 11, 2017 10.05 10.26 9.910 10.25 9,423,244 +0.28(+2.81%)
Jan 10, 2017 10.03 10.17 9.880 9.970 15,842,749 +0.22(+2.26%)
Jan 09, 2017 10.00 10.03 9.670 9.750 15,523,046 -0.50(-4.88%)
Jan 06, 2017 10.35 10.40 10.14 10.25 11,069,814 -0.07(-0.68%)
Jan 05, 2017 10.30 10.37 9.930 10.32 16,385,816 +0.04(+0.39%)
Jan 04, 2017 9.810 10.31 9.810 10.28 13,674,349 +0.31(+3.11%)
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.