$16.00 +0.47 (%) Southwestern Energy Co - NYSE

Aug. 28, 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
8/28/201515.4816.5715.4516.0018,302,265
8/27/201515.2715.7414.9715.5316,438,530
8/26/201515.2115.2214.6815.0811,019,378
8/25/201515.8916.0014.7714.7816,725,565
8/24/201515.1016.3014.9615.2415,014,879
8/21/201516.4416.7616.2816.407,002,500
8/20/201517.2517.3516.5816.596,576,180
8/19/201517.4917.6716.9517.306,977,407
8/18/201517.4317.7817.3117.634,846,451
8/17/201517.0617.5916.9617.526,115,054
8/14/201517.7718.0917.1817.227,708,121
8/13/201518.2118.3317.6317.708,116,472
8/12/201518.1519.0818.0618.4911,755,077
8/11/201518.2618.1517.4818.117,470,544
8/10/201517.0918.4116.9218.269,595,603
8/7/201517.3017.8216.7816.905,863,299
8/6/201516.5817.6116.2017.458,816,457
8/5/201517.6317.8516.5116.579,388,437
8/4/201518.0118.0116.9817.1810,762,697
8/3/201518.2918.5017.5317.618,991,395
7/31/201518.8319.0818.5718.607,939,415
7/30/201519.1719.5618.9219.067,902,716
7/29/201519.5219.5218.7719.2710,100,593
7/28/201518.3820.0717.6019.5719,473,956
7/27/201518.2518.9518.1618.3311,011,431
7/24/201519.6419.6718.5018.5512,633,784
7/23/201519.8920.0519.4619.7516,458,914
7/22/201520.1820.7419.8919.949,231,024
7/21/201520.1320.7320.1020.439,397,379
7/20/201520.8620.8619.7319.818,442,840
7/17/201521.8321.8821.0321.0611,854,952
7/16/201521.9322.2021.8021.927,201,535
7/15/201522.0822.7021.8021.829,762,359
7/14/201521.4622.2621.4122.137,849,446
7/13/201520.9621.6020.9021.546,484,023
7/10/201521.5421.6920.8920.925,494,965
7/9/201521.5421.8321.2821.337,216,905
7/8/201521.8622.1520.8921.015,207,743
7/7/201521.5822.1121.0422.076,503,203
7/6/201521.7222.0221.3821.715,997,701
7/2/201522.0922.6722.0122.173,304,504
7/1/201522.7322.8421.9422.044,746,762
6/30/201522.8322.8822.5622.736,077,367
6/29/201523.3123.4322.4022.498,011,394
6/26/201523.2923.3423.0023.3210,402,783
6/25/201524.0424.0423.3423.374,830,719
6/24/201524.2024.4623.8523.974,617,196
6/23/201524.1624.6223.9724.328,407,837
6/22/201523.5224.2223.2224.0310,536,246
6/19/201522.9823.4222.9823.3510,460,016
6/18/201523.5523.7823.0023.238,863,551
6/17/201523.9324.0723.0823.419,736,235
6/16/201523.0423.7122.8523.6910,100,720
6/15/201522.9223.2522.7323.026,853,516
6/12/201523.6623.7122.9523.015,923,374
6/11/201524.3824.4023.8223.845,436,850
6/10/201524.9124.9624.0024.347,804,402
6/9/201524.7725.4624.5424.566,469,352
6/8/201524.4924.7624.0524.455,137,849
6/5/201524.3724.9024.1724.375,809,111
6/4/201524.6424.9624.3024.547,216,703
6/3/201525.2525.4424.8924.956,035,737
6/2/201525.3925.6624.9625.177,245,713
6/1/201525.6725.8825.2725.475,770,534
5/29/201525.7525.8825.5025.777,398,733
5/28/201526.4926.5725.4225.688,424,601
5/27/201526.3926.7326.0726.666,201,994
5/26/201526.8327.0326.2826.415,660,371
5/22/201527.0627.6026.9127.224,887,942
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!