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

Southwestern Energy (NY: SWN )

7.220 -0.270 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2017 5.840 5.850 5.550 5.700 21,666,984 -0.23(-3.88%)
Jul 28, 2017 6.030 6.240 5.830 5.930 20,551,760 -0.12(-1.98%)
Jul 27, 2017 5.940 6.160 5.870 6.050 19,004,096 +0.14(+2.37%)
Jul 26, 2017 5.980 6.070 5.840 5.910 21,110,728 -0.01(-0.17%)
Jul 25, 2017 5.760 6.060 5.721 5.920 23,149,064 +0.28(+4.96%)
Jul 24, 2017 5.800 5.860 5.540 5.640 18,635,090 -0.13(-2.25%)
Jul 21, 2017 5.950 5.990 5.720 5.770 17,586,162 -0.18(-3.03%)
Jul 20, 2017 6.170 6.290 5.930 5.950 19,057,780 -0.18(-2.94%)
Jul 19, 2017 5.840 6.185 5.840 6.130 14,818,363 +0.29(+4.97%)
Jul 18, 2017 6.160 6.225 5.830 5.840 17,238,144 -0.25(-4.11%)
Jul 17, 2017 6.040 6.250 5.985 6.090 11,439,996 +0.08(+1.33%)
Jul 14, 2017 5.910 6.085 5.905 6.010 12,038,031 +0.11(+1.86%)
Jul 13, 2017 5.770 5.910 5.730 5.900 14,565,192 +0.11(+1.90%)
Jul 12, 2017 5.980 6.050 5.730 5.790 15,199,222 -0.18(-3.02%)
Jul 11, 2017 5.870 6.050 5.770 5.970 14,335,929 +0.12(+2.05%)
Jul 10, 2017 5.630 5.860 5.580 5.850 15,198,748 +0.25(+4.46%)
Jul 07, 2017 5.740 5.740 5.510 5.600 16,574,398 -0.14(-2.44%)
Jul 06, 2017 5.860 5.900 5.590 5.740 22,962,144 -0.07(-1.20%)
Jul 05, 2017 6.210 6.210 5.740 5.810 21,388,330 -0.49(-7.78%)
Jul 03, 2017 6.090 6.370 6.090 6.300 9,279,101 +0.22(+3.62%)
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%)
Jun 01, 2017 6.120 6.240 6.010 6.040 23,317,952 -0.02(-0.33%)
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.