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

Southwestern Energy (NY: SWN )

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2018 4.670 4.790 4.645 4.730 14,013,790 +0.05(+1.07%)
May 30, 2018 4.480 4.740 4.480 4.680 15,361,392 +0.22(+4.93%)
May 29, 2018 4.380 4.530 4.360 4.460 10,675,127 +0.01(+0.22%)
May 25, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
May 24, 2018 4.530 4.660 4.430 4.450 14,804,164 -0.16(-3.47%)
May 23, 2018 4.640 4.680 4.500 4.610 14,734,775 -0.05(-1.07%)
May 22, 2018 4.780 4.930 4.650 4.660 22,745,054 -0.07(-1.48%)
May 21, 2018 4.600 4.740 4.550 4.730 14,106,912 +0.21(+4.65%)
May 18, 2018 4.690 4.750 4.480 4.520 14,099,297 -0.13(-2.80%)
May 17, 2018 4.650 4.740 4.570 4.650 19,850,482 +0.02(+0.43%)
May 16, 2018 4.460 4.630 4.450 4.630 12,677,896 +0.14(+3.12%)
May 15, 2018 4.440 4.530 4.400 4.490 12,784,383 +0.07(+1.58%)
May 14, 2018 4.330 4.480 4.280 4.420 11,807,269 +0.14(+3.27%)
May 11, 2018 4.340 4.355 4.270 4.280 7,767,784 -0.05(-1.15%)
May 10, 2018 4.290 4.390 4.250 4.330 11,017,510 +0.04(+0.93%)
May 09, 2018 4.200 4.415 4.180 4.290 19,863,170 +0.13(+3.12%)
May 08, 2018 4.080 4.160 3.960 4.160 14,800,455 +0.08(+1.96%)
May 07, 2018 4.070 4.220 4.050 4.080 21,352,948 +0.05(+1.24%)
May 04, 2018 3.980 4.100 3.910 4.030 24,076,228 +0.07(+1.77%)
May 03, 2018 4.160 4.240 3.930 3.960 22,401,942 -0.25(-5.94%)
May 02, 2018 4.150 4.290 4.130 4.210 10,287,171 +0.00(+0.00%)
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.