Southwestern Energy (NY: SWN)
8.580 USD  +0.210 (+2.51%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 10, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 10, 2016 8.580 10,538,453 +0.21(+2.51%)
Feb 09, 2016 9.170 9.390 7.950 8.370 17,908,132 -0.97(-10.39%)
Feb 08, 2016 9.200 9.900 8.920 9.340 29,740,928 +0.00(+0.00%)
Feb 05, 2016 8.850 9.650 8.550 9.340 21,850,294 +0.50(+5.66%)
Feb 04, 2016 8.860 9.230 8.420 8.840 17,355,124 -0.13(-1.45%)
Feb 03, 2016 8.280 8.990 7.830 8.970 17,250,611 +0.80(+9.79%)
Feb 02, 2016 8.110 8.460 7.745 8.170 19,304,903 -0.33(-3.88%)
Feb 01, 2016 8.490 8.720 7.960 8.500 14,403,018 -0.39(-4.39%)
Jan 29, 2016 8.860 9.100 8.490 8.890 22,569,507 +0.35(+4.10%)
Jan 28, 2016 9.480 9.620 8.400 8.540 14,844,235 -0.28(-3.17%)
Jan 27, 2016 8.560 9.525 8.500 8.820 19,788,227 +0.22(+2.56%)
Jan 26, 2016 8.180 8.680 7.770 8.600 10,801,489 +0.67(+8.45%)
Jan 25, 2016 8.500 9.000 7.890 7.930 16,055,926 -0.84(-9.58%)
Jan 22, 2016 9.180 9.290 8.380 8.770 25,657,583 -0.03(-0.34%)
Jan 21, 2016 7.720 8.930 7.670 8.800 27,235,898 +1.42(+19.24%)
Jan 20, 2016 6.060 7.520 6.050 7.380 22,418,084 +0.86(+13.19%)
Jan 19, 2016 6.740 7.090 6.310 6.520 19,733,744 -0.18(-2.69%)
Jan 15, 2016 6.700 6.700 6.700 0 +0.07(+1.06%)
Jan 14, 2016 6.510 6.850 6.435 6.630 24,455,237 +0.17(+2.63%)
Jan 13, 2016 6.010 6.465 5.900 6.460 23,173,868 +0.52(+8.75%)
Jan 12, 2016 6.560 6.630 5.560 5.940 27,791,935 -0.60(-9.17%)
Jan 11, 2016 6.540 6.630 6.330 6.540 19,399,918 -0.41(-5.90%)
Jan 08, 2016 6.830 7.130 6.520 6.950 16,793,548 +0.10(+1.46%)
Jan 07, 2016 6.470 6.850 6.285 6.850 21,613,627 +0.16(+2.39%)
Jan 06, 2016 7.360 7.380 6.360 6.690 29,471,841 -0.96(-12.55%)
Jan 05, 2016 7.650 7.835 7.440 7.650 24,616,484 -0.06(-0.78%)
Jan 04, 2016 7.030 7.790 6.890 7.710 27,031,161 +0.60(+8.44%)
Dec 31, 2015 7.110 7.110 7.110 0 +0.81(+12.86%)
Dec 30, 2015 6.430 6.770 6.250 6.300 15,537,998 -0.46(-6.80%)
Dec 29, 2015 7.020 7.190 6.570 6.760 22,169,203 -0.09(-1.31%)
Dec 28, 2015 6.650 6.930 6.550 6.850 19,119,116 +0.14(+2.09%)
Dec 24, 2015 6.710 6.710 6.710 0 +0.00(+0.00%)
Dec 23, 2015 6.000 6.710 6.000 6.710 24,280,212 +0.83(+14.12%)
Dec 22, 2015 5.830 5.970 5.600 5.880 20,290,173 +0.01(+0.17%)
Dec 21, 2015 5.560 6.050 5.400 5.870 28,820,726 +0.33(+5.96%)
Dec 18, 2015 5.160 5.670 5.100 5.540 39,690,094 +0.39(+7.57%)
Dec 17, 2015 5.360 5.420 5.000 5.150 18,990,562 -0.15(-2.83%)
Dec 16, 2015 5.400 5.440 5.070 5.300 27,828,424 -0.07(-1.30%)
Dec 15, 2015 5.650 5.720 5.250 5.370 28,828,607 +0.04(+0.75%)
Dec 14, 2015 5.810 5.850 5.280 5.330 34,599,172 -0.57(-9.66%)
Dec 11, 2015 6.610 6.610 5.715 5.900 31,456,575 -0.96(-13.99%)
Dec 10, 2015 6.830 7.090 6.590 6.860 13,297,955 -0.09(-1.29%)
Dec 09, 2015 7.070 7.290 6.730 6.950 16,906,443 -0.03(-0.43%)
Dec 08, 2015 6.860 7.020 6.680 6.980 26,908,840 -0.14(-1.97%)
Dec 07, 2015 7.340 7.370 7.050 7.120 17,867,362 -0.62(-8.01%)
Dec 04, 2015 8.050 8.060 7.630 7.740 20,865,260 -0.45(-5.49%)
Dec 03, 2015 8.820 9.020 8.150 8.190 21,280,078 -0.66(-7.46%)
Dec 02, 2015 8.800 9.140 8.607 8.850 18,052,627 -0.06(-0.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here