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

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2017 6.070 6.290 6.070 6.080 15,843,467 -0.10(-1.62%)
Jun 29, 2017 5.870 6.270 5.870 6.180 21,420,730 +0.35(+6.00%)
Jun 28, 2017 5.830 6.010 5.750 5.830 22,226,532 +0.03(+0.52%)
Jun 27, 2017 5.990 6.010 5.780 5.800 17,544,296 -0.10(-1.69%)
Jun 26, 2017 5.820 6.060 5.790 5.900 19,621,752 +0.11(+1.90%)
Jun 23, 2017 5.570 5.790 5.570 5.790 24,725,240 +0.24(+4.32%)
Jun 22, 2017 5.530 5.640 5.470 5.550 15,692,974 +0.05(+0.91%)
Jun 21, 2017 5.840 5.885 5.460 5.500 17,993,432 -0.30(-5.17%)
Jun 20, 2017 5.810 5.870 5.680 5.800 17,906,334 -0.07(-1.19%)
Jun 19, 2017 6.030 6.060 5.820 5.870 13,375,791 -0.19(-3.14%)
Jun 16, 2017 6.200 6.210 6.010 6.060 20,222,972 -0.12(-1.94%)
Jun 15, 2017 6.010 6.210 5.980 6.180 16,201,746 +0.10(+1.64%)
Jun 14, 2017 6.400 6.440 6.070 6.080 16,369,448 -0.35(-5.44%)
Jun 13, 2017 6.160 6.470 6.080 6.430 16,102,301 +0.31(+5.07%)
Jun 12, 2017 6.240 6.330 6.010 6.120 20,489,756 -0.04(-0.65%)
Jun 09, 2017 5.920 6.250 5.855 6.160 17,453,756 +0.28(+4.76%)
Jun 08, 2017 5.870 6.090 5.840 5.880 15,256,848 -0.08(-1.34%)
Jun 07, 2017 5.990 6.140 5.870 5.960 22,650,532 -0.12(-1.97%)
Jun 06, 2017 6.130 5.700 6.080 29,561,082 +0.32(+5.56%)
Jun 05, 2017 5.660 5.850 5.635 5.760 19,182,128 +0.02(+0.35%)
Jun 02, 2017 5.980 5.980 5.580 5.740 30,598,660 -0.30(-4.97%)
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.