$8.93 +0.78 (%) Southwestern Energy Co - NYSE

Feb. 12, 2016 | 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
2/12/20168.219.007.888.9313,930,330
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
12/4/20158.058.067.637.7420,865,260
12/3/20158.829.028.158.1921,281,578
12/2/20158.809.148.618.8518,052,627
12/1/20158.979.068.818.9112,322,913
11/30/20158.799.408.709.0121,884,551
11/27/20159.319.318.708.747,322,688
11/25/20159.129.468.969.428,071,074
11/24/20159.079.318.779.2615,307,650
11/23/20159.009.088.709.0217,285,453
11/20/20159.759.758.969.0415,908,522
11/19/201510.4110.499.759.7816,124,640
11/18/201511.0911.4410.2510.5413,712,537
11/17/201511.3511.4910.8010.9316,905,496
11/16/201511.0411.7311.0311.6612,968,772
11/13/201510.2511.1210.0911.0214,569,897
11/12/201510.4010.709.9810.3015,302,185
11/11/201511.3511.4010.3410.6416,369,713
11/10/201511.7611.9211.3411.4312,947,167
11/9/201511.9212.2111.4611.8011,960,640
11/6/201512.1312.3411.7911.9116,527,821
11/5/201511.4412.7111.4412.2813,040,868
11/4/201511.4311.9811.3811.6612,545,879
11/3/201511.3511.5711.1311.3111,947,180
11/2/201510.8711.3810.8211.3012,683,462
10/30/201510.9211.1810.2511.0413,333,064
10/29/201510.7411.1010.6910.789,053,859
10/28/201510.6511.1110.5410.7613,516,617
10/27/201510.5511.0510.4810.6414,082,444
10/26/201511.0811.0810.6310.7615,816,534
10/23/201511.6511.6610.5711.1825,464,717
10/22/201512.4312.5411.4811.6717,882,462
10/21/201513.0013.0812.2512.4011,889,313
10/20/201512.9613.4812.8713.0910,792,434
10/19/201512.9113.1012.6412.9910,626,060
10/16/201513.2713.3012.7013.1411,621,973
10/15/201512.5313.2912.4813.2613,757,728
10/14/201512.1912.5512.1012.5511,404,975
10/13/201511.8812.6411.7912.1612,282,129
10/12/201512.8212.8211.8612.0314,630,799
10/9/201513.6413.6412.6912.8016,706,631
10/8/201513.4313.6913.0213.5912,590,563
10/7/201513.4513.9013.0913.4818,765,697
10/6/201513.0313.4512.8213.1719,533,906
10/5/201512.9813.3512.8313.0119,158,584
10/2/201512.1012.8212.1012.8113,984,511
10/1/201512.8813.2512.3212.3811,020,717
9/30/201512.3412.7112.1912.699,295,043
9/29/201512.1712.3811.8412.1715,584,386
9/28/201512.8112.9512.0812.119,884,930
9/25/201513.3713.4712.8012.997,921,691
9/24/201513.1813.5012.7913.2714,577,060
9/23/201514.2414.2713.2713.319,688,234
9/22/201514.2014.4413.9814.178,844,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center