Southwestern Energy (NY: SWN)
13.43 USD  +0.65 (+5.09%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.09 13.57 12.54 13.43 21,196,746 +0.65(+5.09%)
Apr 28, 2016 13.65 14.03 12.75 12.78 23,843,583 -0.88(-6.44%)
Apr 27, 2016 13.20 13.87 13.04 13.66 25,510,210 +0.70(+5.40%)
Apr 26, 2016 12.15 13.11 11.88 12.96 19,631,306 +0.86(+7.11%)
Apr 25, 2016 12.13 12.31 11.39 12.10 23,092,453 -0.17(-1.39%)
Apr 22, 2016 11.27 12.56 11.10 12.27 35,784,917 +1.60(+15.00%)
Apr 21, 2016 10.93 11.15 10.44 10.67 21,680,391 -0.13(-1.20%)
Apr 20, 2016 10.65 11.09 10.61 10.80 18,436,391 +0.17(+1.60%)
Apr 19, 2016 10.57 11.13 10.36 10.63 19,358,869 +0.16(+1.53%)
Apr 18, 2016 9.980 10.71 9.890 10.47 14,684,929 -0.02(-0.19%)
Apr 15, 2016 10.25 10.75 10.06 10.49 16,095,899 -0.26(-2.42%)
Apr 14, 2016 10.47 10.78 10.32 10.75 13,732,496 +0.27(+2.58%)
Apr 13, 2016 10.38 10.77 10.03 10.48 18,948,444 -0.06(-0.57%)
Apr 12, 2016 9.270 10.76 9.100 10.54 27,405,981 +1.41(+15.44%)
Apr 11, 2016 8.600 9.190 8.570 9.130 15,749,992 +0.45(+5.18%)
Apr 08, 2016 8.280 8.700 8.160 8.680 13,856,763 +0.67(+8.36%)
Apr 07, 2016 7.720 8.080 7.560 8.010 19,188,401 +0.33(+4.30%)
Apr 06, 2016 7.910 7.990 7.550 7.680 15,896,664 -0.13(-1.66%)
Apr 05, 2016 8.360 8.380 7.780 7.810 17,873,932 -0.70(-8.23%)
Apr 04, 2016 7.960 8.940 7.880 8.510 23,401,374 +0.70(+8.96%)
Apr 01, 2016 7.900 8.090 7.660 7.810 15,694,202 -0.26(-3.22%)
Mar 31, 2016 7.760 8.321 7.650 8.070 13,028,226 +0.37(+4.81%)
Mar 30, 2016 8.040 8.140 7.650 7.700 13,042,056 -0.30(-3.75%)
Mar 29, 2016 7.260 8.100 7.110 8.000 18,378,816 +0.50(+6.67%)
Mar 28, 2016 7.400 7.605 7.070 7.500 8,697,031 +0.12(+1.63%)
Mar 24, 2016 7.380 7.380 7.380 0 +0.03(+0.41%)
Mar 23, 2016 8.080 8.040 7.270 7.350 9,892,035 -0.73(-9.03%)
Mar 22, 2016 7.760 8.190 7.730 8.080 12,597,226 +0.22(+2.80%)
Mar 21, 2016 7.940 8.050 7.690 7.860 11,380,736 -0.07(-0.88%)
Mar 18, 2016 8.200 8.240 7.670 7.930 30,901,103 -0.17(-2.10%)
Mar 17, 2016 8.180 8.220 7.750 8.100 21,251,122 +0.20(+2.53%)
Mar 16, 2016 7.320 7.920 7.080 7.900 15,316,096 +0.67(+9.27%)
Mar 15, 2016 7.380 7.830 6.970 7.230 16,661,622 -0.23(-3.08%)
Mar 14, 2016 7.640 7.760 7.200 7.460 14,838,741 -0.54(-6.75%)
Mar 11, 2016 7.370 8.335 7.275 8.000 19,299,662 +0.74(+10.19%)
Mar 10, 2016 7.010 7.490 6.621 7.260 22,519,305 +0.13(+1.82%)
Mar 09, 2016 7.660 7.820 7.070 7.130 22,196,202 -0.20(-2.73%)
Mar 08, 2016 8.360 8.400 7.030 7.330 27,634,377 -1.26(-14.67%)
Mar 07, 2016 7.970 9.090 7.935 8.590 38,235,845 +0.76(+9.71%)
Mar 04, 2016 7.560 8.400 7.275 7.830 46,801,474 +0.49(+6.68%)
Mar 03, 2016 5.990 7.635 5.980 7.340 43,382,897 +1.13(+18.20%)
Mar 02, 2016 5.590 6.220 5.490 6.210 34,059,021 +0.59(+10.50%)
Mar 01, 2016 5.910 5.940 5.410 5.620 21,614,862 -0.16(-2.77%)
Feb 29, 2016 6.220 6.235 5.640 5.780 25,974,781 -0.60(-9.40%)
Feb 26, 2016 5.800 6.490 5.300 6.380 57,151,059 -0.39(-5.76%)
Feb 25, 2016 6.540 7.100 6.410 6.770 16,897,157 -0.06(-0.88%)
Feb 24, 2016 6.390 6.890 6.120 6.830 24,125,645 +0.20(+3.02%)
Feb 23, 2016 7.260 6.570 6.630 16,140,260 -0.63(-8.68%)
Feb 22, 2016 7.300 7.400 7.120 7.260 11,722,650 +0.17(+2.40%)
Feb 19, 2016 8.360 8.361 6.960 7.090 33,705,696 -1.40(-16.49%)
Feb 18, 2016 9.100 9.100 8.300 8.490 20,475,074 -0.39(-4.39%)
Feb 17, 2016 8.260 9.090 7.940 8.880 20,466,613 +0.88(+11.00%)
Feb 16, 2016 8.810 8.910 7.940 8.000 18,445,680 -0.93(-10.41%)
Feb 12, 2016 8.930 8.930 8.930 0 +0.78(+9.57%)
Feb 11, 2016 8.350 8.410 7.720 8.150 18,761,867 -0.43(-5.01%)
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%)
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