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

Southwestern Energy (NY: SWN )

7.545 -0.205 (-2.65%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 30, 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%)
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.