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 (%)
Oct 31, 2017 5.290 5.560 5.290 5.550 16,239,717 +0.20(+3.74%)
Oct 30, 2017 5.420 5.510 5.280 5.350 19,249,376 -0.09(-1.65%)
Oct 27, 2017 5.200 5.450 5.085 5.440 25,768,816 +0.27(+5.22%)
Oct 26, 2017 5.040 5.190 4.900 5.170 22,538,196 +0.12(+2.38%)
Oct 25, 2017 5.130 5.147 5.010 5.050 15,640,794 -0.08(-1.56%)
Oct 24, 2017 5.210 5.240 5.100 5.130 16,382,176 -0.01(-0.19%)
Oct 23, 2017 5.460 5.480 5.130 5.140 15,422,093 -0.24(-4.46%)
Oct 20, 2017 5.420 5.470 5.350 5.380 9,399,331 -0.08(-1.47%)
Oct 19, 2017 5.410 5.520 5.350 5.460 10,189,099 -0.01(-0.18%)
Oct 18, 2017 5.550 5.680 5.460 5.470 11,001,563 -0.12(-2.15%)
Oct 17, 2017 5.570 5.720 5.570 5.590 11,653,180 +0.01(+0.18%)
Oct 16, 2017 5.740 5.740 5.570 5.580 11,119,514 -0.13(-2.28%)
Oct 13, 2017 5.920 5.930 5.710 5.710 11,903,134 -0.12(-2.06%)
Oct 12, 2017 5.800 5.910 5.670 5.830 15,638,940 -0.03(-0.51%)
Oct 11, 2017 5.860 5.900 5.650 5.860 16,842,634 +0.03(+0.51%)
Oct 10, 2017 5.980 6.060 5.800 5.830 15,755,931 -0.07(-1.19%)
Oct 09, 2017 5.920 5.940 5.825 5.900 7,625,973 -0.03(-0.51%)
Oct 06, 2017 6.090 6.120 5.900 5.930 11,911,280 -0.21(-3.42%)
Oct 05, 2017 6.160 6.300 6.100 6.140 16,968,752 +0.02(+0.33%)
Oct 04, 2017 6.260 6.310 6.030 6.120 13,756,128 -0.14(-2.24%)
Oct 03, 2017 6.240 6.310 6.110 6.260 10,167,084 +0.00(+0.00%)
Oct 02, 2017 6.270 5.940 6.260 17,401,584 +0.15(+2.45%)
Sep 29, 2017 6.110 6.180 6.045 6.110 9,362,363 -0.03(-0.49%)
Sep 28, 2017 6.290 6.330 6.010 6.140 16,974,814 -0.16(-2.54%)
Sep 27, 2017 6.150 6.300 14,530,085 +0.07(+1.12%)
Sep 26, 2017 6.100 6.275 6.070 6.230 14,704,297 +0.11(+1.80%)
Sep 25, 2017 6.100 6.170 5.960 6.120 18,260,768 +0.10(+1.66%)
Sep 22, 2017 5.820 6.050 5.780 6.020 13,638,384 +0.19(+3.26%)
Sep 21, 2017 6.000 6.000 5.690 5.830 23,088,340 -0.22(-3.64%)
Sep 20, 2017 6.040 6.190 6.030 6.050 21,210,928 +0.07(+1.17%)
Sep 19, 2017 6.050 6.080 5.930 5.980 14,844,643 -0.05(-0.83%)
Sep 18, 2017 5.840 6.085 5.810 6.030 18,441,288 +0.24(+4.15%)
Sep 15, 2017 5.760 5.880 5.690 5.790 17,397,828 -0.12(-2.03%)
Sep 14, 2017 5.910 6.050 5.800 5.910 18,115,812 +0.06(+1.03%)
Sep 13, 2017 5.800 6.080 5.780 5.850 22,163,322 +0.09(+1.56%)
Sep 12, 2017 5.450 5.890 5.430 5.760 23,615,478 +0.35(+6.47%)
Sep 11, 2017 5.220 5.420 5.220 5.410 16,879,744 +0.23(+4.44%)
Sep 08, 2017 5.470 5.480 5.090 5.180 18,745,036 -0.32(-5.82%)
Sep 07, 2017 5.590 5.630 5.460 5.500 10,265,995 -0.10(-1.79%)
Sep 06, 2017 5.670 5.735 5.550 5.600 17,615,254 +0.04(+0.72%)
Sep 05, 2017 5.700 5.780 5.530 5.560 14,202,873 -0.12(-2.11%)
Sep 01, 2017 5.460 5.700 5.335 5.680 14,242,103 +0.23(+4.22%)
Aug 31, 2017 5.390 5.530 5.300 5.450 11,917,494 +0.15(+2.83%)
Aug 30, 2017 5.370 5.430 5.295 5.300 10,250,065 -0.14(-2.57%)
Aug 29, 2017 5.320 5.460 5.210 5.440 14,304,450 +0.08(+1.49%)
Aug 28, 2017 5.310 5.410 5.240 5.360 14,252,607 +0.03(+0.56%)
Aug 25, 2017 5.530 5.530 5.280 5.330 13,984,880 -0.19(-3.44%)
Aug 24, 2017 5.560 5.270 5.520 15,191,581 +0.17(+3.18%)
Aug 23, 2017 5.240 5.360 5.150 5.350 12,172,063 +0.08(+1.52%)
Aug 22, 2017 5.230 5.370 5.220 5.270 12,102,933 +0.09(+1.74%)
Aug 21, 2017 5.240 5.310 5.120 5.180 13,189,420 -0.10(-1.89%)
Aug 18, 2017 5.150 5.330 5.080 5.280 18,364,416 +0.15(+2.92%)
Aug 17, 2017 5.180 5.320 5.130 5.130 10,606,061 -0.10(-1.91%)
Aug 16, 2017 5.320 5.360 5.160 5.230 10,621,557 -0.10(-1.88%)
Aug 15, 2017 5.170 5.360 5.125 5.330 15,908,169 +0.15(+2.90%)
Aug 14, 2017 5.350 5.380 5.170 5.180 14,324,285 -0.16(-3.00%)
Aug 11, 2017 5.160 5.345 5.130 5.340 14,334,973 +0.12(+2.30%)
Aug 10, 2017 5.310 5.460 5.200 5.220 18,185,316 -0.05(-0.95%)
Aug 09, 2017 5.260 5.440 5.220 5.270 18,458,322 +0.09(+1.74%)
Aug 08, 2017 5.170 5.390 5.110 5.180 15,245,794 -0.02(-0.38%)
Aug 07, 2017 5.260 5.290 5.030 5.200 17,779,612 -0.08(-1.52%)
Aug 04, 2017 5.380 5.220 5.280 21,389,196 +0.06(+1.15%)
Aug 03, 2017 5.370 5.390 5.210 5.220 19,638,692 -0.15(-2.79%)
Aug 02, 2017 5.600 5.638 5.360 5.370 20,324,340 -0.29(-5.12%)
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.