$12.80 -0.63 (%) Southwestern Energy Co - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWN historical data

Date Open High Low Close Volume
4/29/201613.0913.5712.5413.4321,196,746
4/28/201613.6514.0312.7512.7823,843,583
4/27/201613.2013.8713.0313.6625,510,490
4/26/201612.1513.1111.8812.9619,631,381
4/25/201612.1312.3111.3912.1023,096,353
4/22/201611.2712.5611.1012.2735,784,917
4/21/201610.9311.1510.4410.6721,681,491
4/20/201610.6511.0910.6110.8018,436,391
4/19/201610.5711.1310.3610.6319,359,369
4/18/20169.9810.719.8910.4714,684,929
4/15/201610.2510.7510.0610.4916,095,899
4/14/201610.4710.7810.3210.7513,732,564
4/13/201610.3810.7710.0310.4818,948,934
4/12/20169.2710.769.1010.5427,406,581
4/11/20168.609.198.579.1315,749,992
4/8/20168.288.708.168.6813,856,763
4/7/20167.728.087.568.0119,188,401
4/6/20167.917.997.557.6815,896,664
4/5/20168.368.387.787.8117,874,682
4/4/20167.968.947.888.5123,401,874
4/1/20167.908.097.667.8115,694,202
3/31/20167.768.327.658.0713,028,226
3/30/20168.048.147.657.7013,043,056
3/29/20167.268.107.118.0018,379,416
3/28/20167.407.617.077.508,697,031
3/24/20167.127.567.027.3810,038,424
3/23/20167.938.047.277.359,892,053
3/22/20167.768.197.738.0812,597,226
3/21/20167.948.057.697.8611,381,736
3/18/20168.208.247.677.9330,901,103
3/17/20168.188.227.758.1021,251,622
3/16/20167.327.927.087.9015,321,196
3/15/20167.387.836.977.2316,661,622
3/14/20167.647.767.207.4614,838,741
3/11/20167.378.347.288.0019,299,662
3/10/20167.017.496.627.2622,519,805
3/9/20167.667.827.077.1322,215,202
3/8/20168.368.407.037.3327,637,297
3/7/20167.979.097.948.5938,236,125
3/4/20167.568.797.287.8346,801,474
3/3/20165.997.645.987.3443,384,909
3/2/20165.596.225.496.2134,072,671
3/1/20165.915.945.415.6221,615,112
2/29/20166.226.245.645.7825,981,495
2/26/20165.806.495.306.3857,151,059
2/25/20166.547.106.416.7716,897,827
2/24/20166.396.896.126.8324,125,995
2/23/20167.057.106.576.6316,140,460
2/22/20167.307.407.127.2611,728,650
2/19/20168.368.366.967.0933,705,696
2/18/20169.109.168.308.4920,475,760
2/17/20168.269.097.948.8820,467,613
2/16/20168.818.917.948.0018,446,130
2/12/20168.219.007.888.9313,930,330
2/11/20168.358.417.728.1518,761,867
2/10/20168.598.728.128.5810,615,310
2/9/20169.179.397.958.3717,908,132
2/8/20169.209.908.929.3429,740,928
2/5/20168.859.658.529.3421,850,294
2/4/20168.869.238.428.8417,355,224
2/3/20168.288.997.838.9717,250,911
2/2/20168.118.467.758.1719,304,903
2/1/20168.498.727.968.5014,403,018
1/29/20168.869.108.498.8922,569,507
1/28/20169.489.628.408.5414,844,335
1/27/20168.569.538.508.8219,788,227
1/26/20168.188.687.778.6010,903,555
1/25/20168.509.007.887.9316,055,926
1/22/20169.189.298.388.7725,657,583
1/21/20167.728.937.678.8027,239,898
1/20/20166.067.525.907.3822,418,638
1/19/20166.747.096.316.5219,733,744
1/15/20166.306.756.126.7019,395,268
1/14/20166.516.856.446.6324,455,237
1/13/20166.016.475.906.4623,174,368
1/12/20166.566.635.565.9427,794,140
1/11/20166.546.636.336.5419,399,918
1/8/20166.837.136.526.9516,793,548
1/7/20166.476.856.296.8521,614,402
1/6/20167.367.386.366.6929,471,841
1/5/20167.657.847.447.6524,616,534
1/4/20167.037.796.897.7127,031,561
12/31/20156.427.156.357.1115,863,680
12/30/20156.436.776.256.3015,538,218
12/29/20157.027.196.576.7622,169,203
12/28/20156.656.936.556.8519,122,352
12/24/20156.716.836.546.718,183,320
12/23/20156.006.716.006.7124,288,012
12/22/20155.835.975.605.8820,290,173
12/21/20155.566.055.405.8728,820,826
12/18/20155.165.675.105.5439,690,094
12/17/20155.365.425.005.1518,990,562
12/16/20155.405.445.055.3027,835,689
12/15/20155.655.725.255.3728,832,007
12/14/20155.815.855.285.3334,610,965
12/11/20156.616.615.725.9031,456,575
12/10/20156.837.096.596.8613,297,956
12/9/20157.077.296.736.9516,906,443
12/8/20156.867.026.686.9826,908,840
12/7/20157.347.377.057.1217,867,662
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center