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

Southwestern Energy (NY: SWN )

7.650 +0.060 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Mar 29, 2019 4.740 4.770 4.650 4.690 16,458,700 -0.01(-0.21%)
Mar 28, 2019 4.530 4.710 4.520 4.700 16,695,792 +0.16(+3.52%)
Mar 27, 2019 4.560 4.680 4.470 4.540 16,597,975 -0.04(-0.87%)
Mar 26, 2019 4.570 4.700 4.540 4.580 20,751,370 +0.11(+2.46%)
Mar 25, 2019 4.420 4.580 4.380 4.470 14,629,362 +0.04(+0.90%)
Mar 22, 2019 4.620 4.620 4.420 4.430 13,479,800 -0.28(-5.94%)
Mar 21, 2019 4.570 4.730 4.560 4.710 17,592,072 +0.13(+2.84%)
Mar 20, 2019 4.330 4.620 4.330 4.580 18,822,034 +0.22(+5.05%)
Mar 19, 2019 4.560 4.570 4.340 4.360 13,004,894 -0.17(-3.75%)
Mar 18, 2019 4.360 4.530 4.320 4.530 14,417,162 +0.21(+4.86%)
Mar 15, 2019 4.360 4.440 4.280 4.320 24,961,900 -0.14(-3.14%)
Mar 14, 2019 4.450 4.540 4.420 4.460 10,705,163 -0.01(-0.22%)
Mar 13, 2019 4.450 4.525 4.370 4.470 12,893,886 +0.07(+1.59%)
Mar 12, 2019 4.260 4.410 4.250 4.400 15,819,637 +0.17(+4.02%)
Mar 11, 2019 4.300 4.300 4.130 4.230 19,141,588 -0.04(-0.94%)
Mar 08, 2019 4.300 4.350 4.190 4.270 17,214,200 -0.15(-3.39%)
Mar 07, 2019 4.660 4.680 4.410 4.420 17,542,086 -0.21(-4.54%)
Mar 06, 2019 4.640 4.700 4.550 4.630 18,650,016 -0.05(-1.07%)
Mar 05, 2019 4.720 4.770 4.600 4.680 14,930,447 -0.04(-0.85%)
Mar 04, 2019 4.590 4.780 4.560 4.720 22,257,648 +0.17(+3.74%)
Mar 01, 2019 4.370 4.550 4.340 4.550 26,087,100 +0.32(+7.57%)
Feb 28, 2019 4.330 4.340 4.190 4.230 17,832,972 -0.06(-1.40%)
Feb 27, 2019 4.410 4.450 4.280 4.290 9,584,233 -0.05(-1.15%)
Feb 26, 2019 4.420 4.560 4.310 4.340 13,248,098 -0.07(-1.59%)
Feb 25, 2019 4.230 4.480 4.220 4.410 13,170,627 +0.17(+4.01%)
Feb 22, 2019 4.340 4.360 4.200 4.240 11,121,100 -0.04(-0.93%)
Feb 21, 2019 4.330 4.380 4.260 4.280 14,510,819 -0.05(-1.15%)
Feb 20, 2019 4.170 4.360 4.160 4.330 12,987,507 +0.16(+3.84%)
Feb 19, 2019 4.190 4.260 4.160 4.170 12,068,827 -0.02(-0.48%)
Feb 15, 2019 4.060 4.190 4.020 4.190 16,721,800 +0.18(+4.49%)
Feb 14, 2019 4.050 4.100 4.000 4.010 13,604,402 -0.04(-0.99%)
Feb 13, 2019 4.010 4.130 4.000 4.050 15,721,608 +0.04(+1.00%)
Feb 12, 2019 4.020 4.100 4.000 4.010 14,432,789 +0.07(+1.78%)
Feb 11, 2019 3.800 3.990 3.780 3.940 14,977,653 +0.14(+3.68%)
Feb 08, 2019 3.690 3.840 3.690 3.800 21,353,800 +0.08(+2.15%)
Feb 07, 2019 3.940 3.960 3.630 3.720 31,915,128 -0.26(-6.53%)
Feb 06, 2019 4.220 4.250 3.900 3.980 37,812,640 -0.26(-6.13%)
Feb 05, 2019 4.340 4.420 4.230 4.240 13,354,406 -0.11(-2.53%)
Feb 04, 2019 4.330 4.380 4.210 4.350 14,932,391 -0.03(-0.68%)
Feb 01, 2019 4.400 4.430 4.320 4.380 13,488,000 +0.01(+0.23%)
Jan 31, 2019 4.630 4.640 4.320 4.370 18,261,508 -0.23(-5.00%)
Jan 30, 2019 4.480 4.650 4.450 4.600 11,398,587 +0.13(+2.91%)
Jan 29, 2019 4.440 4.500 4.390 4.470 11,721,741 +0.08(+1.82%)
Jan 28, 2019 4.420 4.470 4.360 4.390 12,046,773 -0.14(-3.09%)
Jan 25, 2019 4.350 4.540 4.340 4.530 18,197,000 +0.18(+4.14%)
Jan 24, 2019 4.210 4.380 4.170 4.350 12,289,412 +0.14(+3.33%)
Jan 23, 2019 4.350 4.360 4.140 4.210 13,490,095 -0.06(-1.41%)
Jan 22, 2019 4.530 4.550 4.260 4.270 17,075,632 -0.32(-6.97%)
Jan 18, 2019 4.500 4.650 4.470 4.590 16,633,700 +0.14(+3.15%)
Jan 17, 2019 4.350 4.480 4.310 4.450 12,543,353 +0.06(+1.37%)
Jan 16, 2019 4.380 4.515 4.360 4.390 18,334,704 -0.02(-0.45%)
Jan 15, 2019 4.410 4.490 4.340 4.410 12,720,860 +0.03(+0.68%)
Jan 14, 2019 4.290 4.470 4.290 4.380 17,454,518 +0.03(+0.69%)
Jan 11, 2019 4.260 4.400 4.230 4.350 13,592,600 +0.05(+1.16%)
Jan 10, 2019 4.300 4.330 4.120 4.300 20,156,516 -0.07(-1.60%)
Jan 09, 2019 4.160 4.370 4.120 4.370 22,623,832 +0.26(+6.33%)
Jan 08, 2019 4.140 4.200 4.050 4.110 18,597,098 +0.04(+0.98%)
Jan 07, 2019 3.950 4.180 3.870 4.070 22,489,420 +0.17(+4.36%)
Jan 04, 2019 3.690 3.915 3.670 3.900 26,295,100 +0.26(+7.14%)
Jan 03, 2019 3.720 3.800 3.550 3.640 21,698,508 -0.08(-2.15%)
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.