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: 7:00 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 (%)
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%)
May 01, 2017 7.460 7.680 7.370 7.530 20,016,348 +0.02(+0.27%)
Apr 28, 2017 8.140 8.250 7.480 7.510 35,901,500 -0.16(-2.09%)
Apr 27, 2017 7.660 7.700 7.310 7.670 27,541,008 -0.16(-2.04%)
Apr 26, 2017 7.720 8.120 7.630 7.830 23,393,338 +0.11(+1.42%)
Apr 25, 2017 7.510 7.730 7.400 7.720 14,243,949 +0.19(+2.52%)
Apr 24, 2017 7.490 7.660 7.440 7.530 15,509,775 +0.09(+1.21%)
Apr 21, 2017 7.490 7.495 7.350 7.440 11,344,029 -0.02(-0.27%)
Apr 20, 2017 7.370 7.570 7.310 7.460 12,536,065 +0.15(+2.05%)
Apr 19, 2017 7.480 7.630 7.290 7.310 25,048,910 -0.02(-0.27%)
Apr 18, 2017 7.410 7.550 7.310 7.330 13,644,980 -0.16(-2.14%)
Apr 17, 2017 7.460 7.560 7.360 7.490 13,103,522 +0.01(+0.13%)
Apr 13, 2017 7.890 7.890 7.420 7.480 21,833,556 -0.39(-4.96%)
Apr 12, 2017 8.060 8.270 7.800 7.870 15,310,409 -0.23(-2.84%)
Apr 11, 2017 8.330 8.350 7.950 8.100 16,336,137 -0.26(-3.11%)
Apr 10, 2017 8.430 8.535 8.350 8.360 10,017,413 -0.04(-0.48%)
Apr 07, 2017 8.490 8.530 8.300 8.400 11,607,434 -0.10(-1.18%)
Apr 06, 2017 8.420 8.620 8.360 8.500 13,701,449 +0.16(+1.92%)
Apr 05, 2017 8.780 8.940 8.290 8.340 28,560,300 -0.25(-2.91%)
Apr 04, 2017 7.940 8.705 7.930 8.590 40,799,372 +0.70(+8.87%)
Apr 03, 2017 8.160 8.180 7.650 7.890 134,423,824 -0.28(-3.43%)
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%)
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.