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

Southwestern Energy (NY: SWN )

7.582 +0.092 (+1.23%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 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 (%)
Apr 30, 2020 3.020 3.320 3.000 3.230 17,050,244 +0.17(+5.56%)
Apr 29, 2020 2.880 3.090 2.880 3.060 15,127,842 +0.10(+3.38%)
Apr 28, 2020 3.110 3.200 2.890 2.960 16,434,531 -0.18(-5.73%)
Apr 27, 2020 3.070 3.210 2.840 3.140 20,732,104 +0.00(+0.00%)
Apr 24, 2020 3.120 3.220 2.970 3.140 16,275,700 +0.08(+2.61%)
Apr 23, 2020 3.170 3.190 2.970 3.060 18,177,302 -0.09(-2.86%)
Apr 22, 2020 3.200 3.290 3.100 3.150 18,619,388 +0.01(+0.32%)
Apr 21, 2020 2.890 3.170 2.890 3.140 29,690,278 +0.20(+6.80%)
Apr 20, 2020 2.500 3.020 2.490 2.940 35,670,840 +0.28(+10.53%)
Apr 17, 2020 2.410 2.680 2.340 2.660 21,455,000 +0.27(+11.30%)
Apr 16, 2020 2.320 2.470 2.300 2.390 20,100,606 +0.05(+2.14%)
Apr 15, 2020 2.190 2.390 2.100 2.340 14,688,361 +0.08(+3.54%)
Apr 14, 2020 2.420 2.420 2.200 2.260 26,639,536 -0.17(-7.00%)
Apr 13, 2020 2.550 2.640 2.385 2.430 32,853,422 -0.08(-3.19%)
Apr 09, 2020 2.400 2.770 2.360 2.510 36,029,600 +0.13(+5.46%)
Apr 08, 2020 2.050 2.420 2.040 2.380 24,906,904 +0.31(+14.98%)
Apr 07, 2020 1.970 2.150 1.930 2.070 22,830,276 +0.12(+6.15%)
Apr 06, 2020 1.860 1.960 1.805 1.950 17,144,852 +0.06(+3.17%)
Apr 03, 2020 1.710 1.975 1.680 1.890 25,373,898 +0.19(+11.18%)
Apr 02, 2020 1.690 1.820 1.550 1.700 36,374,620 +0.07(+4.29%)
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.