$33.14 +0.11 (%) Southwestern Energy Co - NYSE

Nov. 26, 2014 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWN historical data

Date Open High Low Close Volume
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
10/3/201434.8634.9534.2434.793,690,559
10/2/201434.5335.0633.9934.805,108,540
10/1/201435.0435.3734.6034.754,988,788
9/30/201435.6835.7134.8234.954,710,759
9/29/201435.2535.8535.1535.793,280,802
9/26/201435.2135.6735.0935.452,773,805
9/25/201435.6835.7535.0735.206,110,999
9/24/201436.1736.1835.4435.705,496,027
9/23/201436.4036.6736.0636.233,775,090
9/22/201436.5336.7436.0836.513,814,476
9/19/201437.2737.3636.5236.544,397,370
9/18/201437.1037.4036.7337.214,708,013
9/17/201438.1038.1337.4637.512,836,674
9/16/201437.5738.1237.5437.813,056,750
9/15/201437.6537.8337.3137.682,747,413
9/12/201438.0238.2637.3737.493,491,945
9/11/201438.5338.7438.0038.154,603,235
9/10/201438.7538.9538.2438.883,794,532
9/9/201438.9939.6138.7739.053,817,070
9/8/201439.4239.4238.4338.704,310,341
9/5/201439.1739.7239.0239.572,858,503
9/4/201440.8040.8439.0739.394,892,436
9/3/201440.5740.6440.0640.482,831,362
9/2/201441.0641.2340.2240.463,590,799
8/29/201440.5541.2040.2341.183,466,021
8/28/201440.1040.5239.9540.452,348,408
8/27/201440.1240.2839.9040.173,134,058
8/26/201440.5140.6540.0440.082,854,126
8/25/201439.9540.4439.8840.412,240,514
8/22/201439.7439.9939.6539.733,257,679
8/21/201439.6039.9739.2139.934,464,823
8/20/201439.7739.8339.3039.443,817,439
8/19/201439.9740.3839.7439.973,178,293
8/18/201439.5639.8339.3739.753,836,100
8/15/201439.1239.6038.7639.335,588,841
8/14/201438.5139.2338.4038.995,840,949
8/13/201438.2438.5037.9538.404,499,462
8/12/201438.9739.1438.1538.217,721,688
8/11/201440.2340.2739.2839.313,842,761
8/8/201439.7640.0139.3439.995,279,466
8/7/201440.0440.1839.3339.485,660,842
8/6/201439.9440.4239.8339.874,198,650
8/5/201440.7740.9639.9740.135,597,956
8/4/201440.3340.8039.9140.684,213,297
8/1/201440.2641.4439.7140.435,320,226
7/31/201440.8541.3940.3440.585,655,619
7/30/201441.3741.5340.8641.083,797,062
7/29/201440.8141.5540.8141.344,475,609
7/28/201441.0141.3240.6640.912,669,419
7/25/201441.2641.4240.7740.852,955,037
7/24/201441.5042.3141.3841.564,306,296
7/23/201441.0941.5540.9441.523,779,455
7/22/201441.5641.6940.8740.885,577,009
7/21/201441.4441.6141.1141.433,894,721
7/18/201441.3341.8741.0541.795,001,502
7/17/201443.0343.2741.1941.247,132,893
7/16/201442.6143.4642.3843.395,955,033
7/15/201442.5542.8442.1342.404,709,955
7/14/201443.1143.4542.6442.683,141,484
7/11/201443.7643.7642.7142.793,963,093
7/10/201443.6243.9542.8743.766,074,494
7/9/201443.8744.1143.6343.972,578,830
7/8/201443.9744.2543.6644.032,602,339
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center