$27.33 +0.42 (%) Southwestern Energy Co - NYSE

May. 21, 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
5/21/201527.2127.5126.8827.334,742,564
5/20/201526.7526.9726.2426.917,951,508
5/19/201527.1527.3226.4126.787,631,985
5/18/201527.7227.8827.1227.516,598,884
5/15/201527.9828.0527.5027.745,545,599
5/14/201528.2228.4827.7528.108,386,959
5/13/201529.2429.3128.0128.179,911,289
5/12/201528.7629.6128.6729.258,641,787
5/11/201528.8428.9828.0828.707,242,695
5/8/201527.8429.2527.2028.9413,774,582
5/7/201528.0528.0927.1227.348,429,124
5/6/201528.5928.7027.9428.045,904,743
5/5/201529.0729.2928.1028.158,508,493
5/4/201528.8029.1428.5628.888,011,028
5/1/201527.9129.2027.8628.7813,335,783
4/30/201527.0128.5526.5128.0311,277,380
4/29/201526.4427.0826.2926.845,479,291
4/28/201525.9426.7525.9226.666,282,795
4/27/201525.5826.0725.5825.946,233,280
4/24/201526.4926.9025.2225.789,699,101
4/23/201526.2827.0926.2726.417,724,982
4/22/201526.1626.6626.0926.426,377,837
4/21/201527.0927.1525.9626.0910,205,581
4/20/201526.9427.2526.6426.958,753,772
4/17/201526.1827.2226.0627.1612,192,847
4/16/201526.4227.1826.3126.4010,077,367
4/15/201525.6026.8625.4026.6910,381,839
4/14/201524.6925.3624.6025.344,938,049
4/13/201524.3824.5924.1524.525,779,206
4/10/201524.5724.6424.0224.264,769,371
4/9/201524.7924.8324.2124.517,078,212
4/8/201524.7824.9123.9124.107,804,877
4/7/201524.5325.1424.3324.847,151,881
4/6/201524.0924.5223.7824.396,580,595
4/2/201522.7524.1222.7224.049,684,855
4/1/201523.4123.4522.8322.867,765,496
3/31/201522.7523.3422.5623.196,925,149
3/30/201522.4123.0822.2823.036,580,434
3/27/201522.4222.7522.1522.327,392,461
3/26/201523.6423.7222.4522.536,336,101
3/25/201523.0023.3422.6723.327,129,580
3/24/201522.9023.0222.5822.887,666,289
3/23/201522.6323.1922.6222.796,220,045
3/20/201522.3822.7122.3822.6013,837,263
3/19/201522.9123.2522.1522.279,697,166
3/18/201522.4223.7722.2623.669,745,308
3/17/201522.6523.0822.3222.576,561,757
3/16/201522.2022.5521.9422.545,664,917
3/13/201522.0022.3721.7422.356,380,284
3/12/201522.3922.5422.1922.217,570,851
3/11/201521.7422.4121.4622.3012,224,757
3/10/201522.0222.2221.6321.638,245,737
3/9/201523.2723.5122.2322.2911,832,576
3/6/201524.2424.4723.4123.6512,582,549
3/5/201524.6925.0223.9824.549,579,278
3/4/201524.9525.0424.3224.907,311,250
3/3/201524.8625.0624.2924.8910,395,940
3/2/201525.1425.8124.9124.979,271,929
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center