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

Southwestern Energy (NY: SWN )

7.290 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
May 01, 2018 4.100 4.210 4.050 4.210 12,879,514 +0.11(+2.68%)
Apr 30, 2018 4.190 4.199 4.010 4.100 20,591,708 -0.09(-2.15%)
Apr 27, 2018 4.650 4.660 4.180 4.190 28,951,140 -0.33(-7.30%)
Apr 26, 2018 4.530 4.550 4.380 4.520 19,226,224 +0.06(+1.35%)
Apr 25, 2018 4.260 4.470 4.230 4.460 15,512,120 +0.18(+4.21%)
Apr 24, 2018 4.320 4.425 4.270 4.280 18,324,668 +0.01(+0.23%)
Apr 23, 2018 4.250 4.290 4.120 4.270 13,614,054 +0.02(+0.47%)
Apr 20, 2018 4.340 4.350 4.165 4.250 21,227,612 -0.11(-2.52%)
Apr 19, 2018 4.600 4.635 4.330 4.360 18,257,796 -0.17(-3.75%)
Apr 18, 2018 4.510 4.670 4.500 4.530 15,475,498 +0.06(+1.34%)
Apr 17, 2018 4.380 4.520 4.330 4.470 15,084,166 +0.04(+0.90%)
Apr 16, 2018 4.480 4.530 4.380 4.430 10,383,738 -0.06(-1.34%)
Apr 13, 2018 4.540 4.565 4.470 4.490 11,447,261 -0.04(-0.88%)
Apr 12, 2018 4.590 4.590 4.430 4.530 8,732,837 +0.02(+0.44%)
Apr 11, 2018 4.480 4.580 4.450 4.510 11,605,261 +0.07(+1.58%)
Apr 10, 2018 4.330 4.480 4.300 4.440 14,359,771 +0.17(+3.98%)
Apr 09, 2018 4.270 4.370 4.230 4.270 8,834,155 +0.01(+0.23%)
Apr 06, 2018 4.350 4.410 4.180 4.260 11,835,803 -0.15(-3.40%)
Apr 05, 2018 4.290 4.425 4.260 4.410 12,377,034 +0.12(+2.80%)
Apr 04, 2018 4.150 4.290 4.100 4.290 16,782,816 +0.07(+1.66%)
Apr 03, 2018 4.100 4.240 4.020 4.220 13,872,824 +0.12(+2.93%)
Apr 02, 2018 4.310 4.320 4.040 4.100 14,349,080 -0.23(-5.31%)
Mar 29, 2018 4.330 4.330 4.330 0 +0.01(+0.23%)
Mar 28, 2018 4.260 4.325 4.190 4.320 12,086,253 +0.04(+0.93%)
Mar 27, 2018 4.450 4.450 4.240 4.280 17,156,020 -0.19(-4.25%)
Mar 26, 2018 4.470 4.500 4.220 4.470 18,318,936 +0.06(+1.36%)
Mar 23, 2018 4.410 4.590 4.320 4.410 15,034,733 +0.04(+0.92%)
Mar 22, 2018 4.470 4.530 4.360 4.370 10,264,410 -0.18(-3.96%)
Mar 21, 2018 4.400 4.560 4.370 4.550 15,431,363 +0.16(+3.64%)
Mar 20, 2018 4.360 4.430 4.320 4.390 14,013,859 +0.06(+1.39%)
Mar 19, 2018 4.370 4.450 4.250 4.330 16,404,544 -0.13(-2.91%)
Mar 16, 2018 4.300 4.500 4.270 4.460 22,046,436 +0.18(+4.21%)
Mar 15, 2018 4.460 4.510 4.220 4.280 21,662,592 -0.15(-3.39%)
Mar 14, 2018 4.490 4.500 4.380 4.430 13,948,366 -0.09(-1.99%)
Mar 13, 2018 4.500 4.590 4.440 4.520 19,528,972 +0.00(+0.00%)
Mar 12, 2018 4.450 4.570 4.365 4.520 28,901,204 +0.17(+3.91%)
Mar 09, 2018 4.270 4.390 4.210 4.350 18,908,552 +0.08(+1.87%)
Mar 08, 2018 4.140 4.270 4.140 4.270 21,317,116 +0.11(+2.64%)
Mar 07, 2018 4.060 4.160 24,612,526 -0.24(-5.45%)
Mar 06, 2018 4.490 4.540 4.340 4.400 22,303,516 -0.05(-1.12%)
Mar 05, 2018 4.430 4.620 4.300 4.450 33,052,656 -0.02(-0.45%)
Mar 02, 2018 3.830 4.480 3.740 4.470 51,886,800 +0.76(+20.49%)
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.