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

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2017 6.210 6.290 6.010 6.060 47,021,456 -0.29(-4.57%)
May 30, 2017 6.500 6.560 6.320 6.350 20,425,540 -0.26(-3.93%)
May 26, 2017 6.660 6.750 6.560 6.610 16,401,051 -0.06(-0.90%)
May 25, 2017 6.770 6.940 6.430 6.670 27,925,272 -0.09(-1.33%)
May 24, 2017 7.000 7.005 6.700 6.760 18,617,656 -0.23(-3.29%)
May 23, 2017 6.990 7.130 6.920 6.990 17,392,388 -0.03(-0.43%)
May 22, 2017 7.190 7.260 6.990 7.020 17,699,324 -0.09(-1.27%)
May 19, 2017 6.965 7.200 6.840 7.110 26,874,416 +0.27(+3.95%)
May 18, 2017 7.015 7.050 6.810 6.840 20,607,736 -0.19(-2.70%)
May 17, 2017 7.240 7.265 7.030 7.030 27,777,748 -0.21(-2.90%)
May 16, 2017 7.260 7.380 7.100 7.240 28,792,748 -0.09(-1.23%)
May 15, 2017 7.795 7.810 7.250 7.330 22,443,338 -0.33(-4.31%)
May 12, 2017 7.475 7.670 7.415 7.660 15,062,813 +0.18(+2.41%)
May 11, 2017 7.350 7.630 7.240 7.480 25,832,636 +0.15(+2.05%)
May 10, 2017 7.240 7.450 7.155 7.330 17,427,788 +0.20(+2.81%)
May 09, 2017 7.270 7.305 7.100 7.130 17,405,852 -0.12(-1.66%)
May 08, 2017 7.220 7.390 7.045 7.250 17,467,854 -0.10(-1.36%)
May 05, 2017 7.100 7.370 7.040 7.350 17,652,352 +0.33(+4.70%)
May 04, 2017 7.230 7.280 6.810 7.020 24,645,228 -0.30(-4.10%)
May 03, 2017 7.420 7.490 7.230 7.320 18,981,808 -0.16(-2.14%)
May 02, 2017 7.560 7.780 7.360 7.480 17,810,298 -0.05(-0.66%)
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.