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, 2018 5.280 5.440 5.210 5.340 21,179,476 +0.12(+2.30%)
Oct 30, 2018 5.020 5.280 4.990 5.220 21,978,640 +0.19(+3.78%)
Oct 29, 2018 4.960 5.205 4.880 5.030 28,781,350 +0.09(+1.82%)
Oct 26, 2018 4.950 5.090 4.730 4.940 26,571,300 -0.10(-1.98%)
Oct 25, 2018 4.950 5.050 4.810 5.040 22,651,178 +0.18(+3.70%)
Oct 24, 2018 5.330 5.330 4.850 4.860 20,799,864 -0.40(-7.60%)
Oct 23, 2018 5.270 5.330 5.150 5.260 14,922,948 -0.11(-2.05%)
Oct 22, 2018 5.530 5.600 5.335 5.370 18,365,578 -0.19(-3.42%)
Oct 19, 2018 5.550 5.720 5.520 5.560 9,854,400 +0.01(+0.18%)
Oct 18, 2018 5.400 5.620 5.400 5.550 18,246,586 +0.06(+1.09%)
Oct 17, 2018 5.660 5.730 5.440 5.490 25,542,032 -0.18(-3.17%)
Oct 16, 2018 5.610 5.740 5.540 5.670 14,362,716 +0.07(+1.25%)
Oct 15, 2018 5.410 5.630 5.370 5.600 15,468,269 +0.26(+4.87%)
Oct 12, 2018 5.500 5.510 5.240 5.340 19,167,100 +0.02(+0.38%)
Oct 11, 2018 5.370 5.570 5.280 5.320 22,434,908 -0.18(-3.27%)
Oct 10, 2018 5.760 5.780 5.490 5.500 22,894,492 -0.25(-4.35%)
Oct 09, 2018 5.650 5.850 5.565 5.750 23,569,914 +0.12(+2.13%)
Oct 08, 2018 5.250 5.720 5.205 5.630 26,364,340 +0.35(+6.63%)
Oct 05, 2018 5.280 5.320 5.150 5.280 15,112,800 +0.01(+0.19%)
Oct 04, 2018 5.300 5.440 5.210 5.270 24,116,564 -0.07(-1.31%)
Oct 03, 2018 5.200 5.410 5.160 5.340 25,116,024 +0.18(+3.49%)
Oct 02, 2018 5.140 5.300 5.120 5.160 22,162,240 +0.04(+0.78%)
Oct 01, 2018 5.230 5.230 5.070 5.120 20,428,776 +0.01(+0.20%)
Sep 28, 2018 5.150 5.230 5.070 5.110 26,202,800 -0.10(-1.92%)
Sep 27, 2018 5.220 5.340 5.200 5.210 16,357,955 +0.04(+0.77%)
Sep 26, 2018 5.670 5.700 5.160 5.170 42,908,672 -0.57(-9.93%)
Sep 25, 2018 5.740 5.810 5.660 5.740 15,859,073 +0.01(+0.17%)
Sep 24, 2018 5.810 5.840 5.670 5.730 17,197,932 -0.02(-0.35%)
Sep 21, 2018 5.660 5.790 5.610 5.750 44,680,500 +0.11(+1.95%)
Sep 20, 2018 5.560 5.690 5.480 5.640 23,176,556 +0.13(+2.36%)
Sep 19, 2018 5.210 5.540 5.180 5.510 24,137,752 +0.33(+6.37%)
Sep 18, 2018 5.130 5.250 5.095 5.180 16,558,659 +0.13(+2.57%)
Sep 17, 2018 5.000 5.085 4.950 5.050 18,239,344 +0.08(+1.61%)
Sep 14, 2018 4.940 5.070 4.930 4.970 13,458,000 +0.05(+1.02%)
Sep 13, 2018 5.060 5.100 4.920 4.920 15,499,520 -0.15(-2.96%)
Sep 12, 2018 5.020 5.140 4.960 5.070 19,870,920 +0.15(+3.05%)
Sep 11, 2018 4.860 5.020 4.820 4.920 16,482,222 +0.04(+0.82%)
Sep 10, 2018 4.860 5.050 4.770 4.880 22,164,820 +0.05(+1.04%)
Sep 07, 2018 4.890 5.000 4.830 4.830 24,080,800 -0.14(-2.82%)
Sep 06, 2018 5.230 5.235 4.870 4.970 36,830,876 -0.31(-5.87%)
Sep 05, 2018 5.300 5.340 5.140 5.280 18,846,536 -0.06(-1.12%)
Sep 04, 2018 5.870 5.940 5.290 5.340 35,527,936 -0.28(-4.98%)
Aug 31, 2018 5.620 5.620 5.620 0 +0.02(+0.36%)
Aug 30, 2018 5.570 5.650 5.510 5.600 12,053,611 +0.04(+0.72%)
Aug 29, 2018 5.520 5.670 5.440 5.560 11,028,576 +0.05(+0.91%)
Aug 28, 2018 5.660 5.715 5.480 5.510 13,529,619 -0.15(-2.65%)
Aug 27, 2018 5.610 5.730 5.570 5.660 10,533,673 +0.00(+0.00%)
Aug 24, 2018 5.630 5.730 5.590 5.660 9,921,100 +0.08(+1.43%)
Aug 23, 2018 5.610 5.640 5.460 5.580 11,198,537 -0.08(-1.41%)
Aug 22, 2018 5.550 5.740 5.530 5.660 17,664,798 +0.16(+2.91%)
Aug 21, 2018 5.280 5.510 5.280 5.500 18,018,392 +0.26(+4.96%)
Aug 20, 2018 5.150 5.270 5.140 5.240 12,130,377 +0.10(+1.95%)
Aug 17, 2018 5.120 5.240 5.120 5.140 11,292,900 +0.02(+0.39%)
Aug 16, 2018 5.120 5.230 5.100 5.120 15,364,095 +0.03(+0.59%)
Aug 15, 2018 5.390 5.390 5.020 5.090 26,341,694 -0.35(-6.43%)
Aug 14, 2018 5.420 5.530 5.390 5.440 19,411,942 +0.10(+1.87%)
Aug 13, 2018 5.530 5.570 5.325 5.340 18,921,292 -0.22(-3.96%)
Aug 10, 2018 5.410 5.595 5.385 5.560 18,125,400 +0.14(+2.58%)
Aug 09, 2018 5.440 5.580 5.380 5.420 16,414,172 -0.01(-0.18%)
Aug 08, 2018 5.310 5.510 5.300 5.430 17,600,898 +0.11(+2.07%)
Aug 07, 2018 5.230 5.390 5.200 5.320 12,877,348 +0.15(+2.90%)
Aug 06, 2018 5.090 5.210 5.070 5.170 10,947,902 +0.08(+1.57%)
Aug 03, 2018 5.000 5.190 4.890 5.090 27,158,000 +0.19(+3.88%)
Aug 02, 2018 4.940 5.040 4.850 4.900 23,226,336 -0.10(-2.00%)
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.