$25.08 -1.27 (%) Southwestern Energy Co - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWN historical data

Date Open High Low Close Volume
2/27/201527.1827.5924.8525.0813,361,594
2/26/201527.6227.7626.2826.359,672,861
2/25/201527.8728.0227.5327.977,327,210
2/24/201527.4827.8027.1927.747,126,986
2/23/201527.2627.8326.7827.246,592,288
2/20/201527.5727.8327.2327.557,246,724
2/19/201526.4327.7926.3527.529,690,440
2/18/201527.0427.8026.8427.235,468,237
2/17/201527.1427.3926.7027.386,672,722
2/13/201527.0327.4426.8327.366,892,564
2/12/201527.2927.5026.6326.857,907,450
2/11/201527.0527.6026.3327.0310,529,539
2/10/201526.1627.0425.5826.8911,878,557
2/9/201526.5926.9825.8425.988,697,532
2/6/201526.4726.8826.3326.486,786,256
2/5/201526.1726.5325.9626.177,361,957
2/4/201526.0726.3425.3425.929,250,059
2/3/201526.3826.9525.9626.5812,854,399
2/2/201525.1726.0625.1325.9611,503,713
1/30/201524.0125.1923.7524.7911,937,128
1/29/201524.8024.9523.8024.2811,636,783
1/28/201525.3225.3224.4524.7014,013,147
1/27/201525.6626.3125.3725.567,593,250
1/26/201525.4626.0425.3525.809,404,434
1/23/201525.5226.0025.3325.359,405,444
1/22/201525.7125.7224.6625.5219,227,706
1/21/201524.9425.6224.8125.5310,863,182
1/20/201524.6824.8523.6724.5015,824,017
1/16/201523.6425.0223.6425.0119,914,241
1/15/201523.6124.4423.3123.7881,402,490
1/14/201523.8024.0722.6423.0248,674,131
1/13/201524.0724.2923.6724.1314,679,801
1/12/201523.6624.3923.1524.0717,762,388
1/9/201524.9825.1324.4924.686,669,921
1/8/201524.6425.1424.0525.0711,383,148
1/7/201524.9124.9624.0924.2411,652,983
1/6/201525.8026.2024.6924.7112,461,742
1/5/201526.8027.0525.7026.0113,336,390
1/2/201527.0927.4226.6627.177,326,458
12/31/201427.0127.5026.7527.299,657,000
12/30/201429.0429.0527.1127.2414,182,055
12/29/201429.0529.5528.8929.226,494,634
12/26/201428.6828.9328.0228.675,351,881
12/24/201428.7729.1728.4528.465,130,099
12/23/201428.7029.1127.9128.9211,850,965
12/22/201430.1630.2328.8929.3110,090,725
12/19/201431.3031.4929.9731.0013,988,174
12/18/201431.3531.4429.5030.716,409,223
12/17/201429.2130.4529.1330.206,465,695
12/16/201427.8230.0127.6228.937,821,955
12/15/201428.9929.4228.2128.256,358,131
12/12/201428.5929.6028.5928.716,386,581
12/11/201429.0130.2728.9929.037,183,429
12/10/201429.2329.4428.0529.019,419,738
12/9/201429.0030.0028.9829.735,546,301
12/8/201429.5630.0429.1029.237,035,527
12/5/201430.5130.6229.4530.156,384,420
12/4/201430.6030.9730.3830.596,422,302
12/3/201430.9231.8030.7230.886,448,856
12/2/201430.9931.9830.8530.994,812,073
12/1/201431.7332.1431.0231.207,902,525
11/28/201431.4733.2331.3232.184,772,650
11/26/201432.9733.2732.4832.654,797,653
11/25/201433.6433.9532.8333.035,723,421
11/24/201434.2434.2433.4033.655,293,603
11/21/201434.8334.9634.0534.465,608,156
11/20/201433.6234.4333.4634.404,936,809
11/19/201433.6234.0033.2133.586,552,477
11/18/201433.5533.8632.4733.059,246,966
11/17/201433.6733.9833.0533.615,099,226
11/14/201433.6433.9633.1433.755,042,922
11/13/201434.1034.1133.0033.566,202,483
11/12/201435.1835.1934.0734.415,337,798
11/11/201435.2935.5434.5735.365,164,935
11/10/201436.6737.2635.2335.427,946,534
11/7/201435.4736.8835.3736.509,877,283
11/6/201433.9035.6033.7435.557,661,002
11/5/201433.1634.6733.0034.167,337,530
11/4/201431.8632.9731.7232.736,659,610
11/3/201432.9133.8132.3932.445,640,944
10/31/201431.9932.5531.3332.516,434,491
10/30/201431.8731.9931.0031.483,687,417
10/29/201432.5832.8731.4731.915,743,694
10/28/201431.4332.3830.8332.186,528,016
10/27/201431.2631.4130.6031.106,143,153
10/24/201432.0132.3531.2831.6411,293,598
10/23/201432.9033.5432.2133.257,894,406
10/22/201433.4333.8432.4932.548,773,038
10/21/201432.3833.0831.5232.9610,987,871
10/20/201431.7932.5031.3632.178,413,212
10/17/201432.8132.8331.5831.9914,656,352
10/16/201432.4933.7831.3431.9723,703,521
10/15/201432.8035.8032.6635.699,611,618
10/14/201433.1234.0232.6533.105,651,823
10/13/201433.9034.2932.7832.845,716,425
10/10/201433.7334.3533.2933.927,124,287
10/9/201434.5034.5333.5433.825,255,783
10/8/201434.4734.8633.7634.824,721,250
10/7/201434.8335.4634.5734.625,693,662
10/6/201434.6235.2034.2735.104,551,576
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center