$12.29 0.00 (%) Southwestern Energy Co - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/201612.0412.4111.9112.2916,914,040
12/2/201612.0212.2211.5311.6712,783,395
12/1/201611.7512.4511.6812.1321,485,433
11/30/201612.2412.3911.0811.3529,274,210
11/29/201611.3111.7011.2011.5911,230,662
11/28/201611.8812.2511.6011.6416,049,149
11/25/201611.4411.5711.3411.474,958,719
11/23/201610.9411.5010.8911.5013,559,627
11/22/201611.2911.3610.8011.0614,017,806
11/21/201610.8111.2910.8011.1913,684,938
11/18/201610.6010.7410.4210.5413,730,892
11/17/201610.8811.0710.3510.3711,680,917
11/16/201611.1711.2110.7810.8113,459,122
11/15/201611.0011.4010.9711.1918,841,695
11/14/201610.1010.8310.0110.7521,739,653
11/11/20169.9410.129.749.8419,521,288
11/10/20169.8110.319.7610.1022,691,538
11/9/20169.479.879.149.7825,869,171
11/8/20169.839.839.319.3931,037,624
11/7/20169.7210.169.6510.0926,128,556
11/4/20169.409.619.339.5119,960,846
11/3/20169.629.769.339.4216,654,486
11/2/20169.549.749.359.5522,688,550
11/1/201610.2610.529.549.6926,086,210
10/31/201610.3910.6310.2510.3917,707,607
10/28/201610.8110.9610.3810.4114,502,473
10/27/201610.5011.0910.4810.8724,584,327
10/26/201610.6010.6610.0710.4631,865,232
10/25/201611.0211.2910.7410.7620,438,289
10/24/201611.5011.5911.0611.2026,132,092
10/21/201612.6112.6811.5511.5937,884,804
10/20/201612.3512.7412.2512.6524,321,574
10/19/201612.6512.8712.4412.4815,157,374
10/18/201612.7612.8312.4012.6410,315,963
10/17/201612.9013.0212.2412.4719,583,299
10/14/201613.6113.6712.8712.9012,294,623
10/13/201613.2713.8812.9913.6418,241,215
10/12/201613.1413.4912.9713.3610,496,521
10/11/201613.6113.7013.0513.1714,050,627
10/10/201613.9414.3813.6813.7112,205,924
10/7/201614.1914.3013.6313.8211,979,555
10/6/201613.9814.4013.8414.0710,869,689
10/5/201613.9414.0113.6813.919,671,058
10/4/201613.9414.0513.6013.748,983,606
10/3/201613.8714.1113.5813.908,662,194
9/30/201613.3013.9813.2413.8412,671,134
9/29/201613.2013.6312.9413.2013,999,332
9/28/201613.1513.6512.9213.4211,285,674
9/27/201613.5013.5012.8513.1314,434,301
9/26/201613.9014.3213.6513.717,045,980
9/23/201614.3414.4713.4813.8613,493,466
9/22/201614.9214.9814.1314.3411,587,669
9/21/201614.4414.7214.3314.6811,587,244
9/20/201614.0614.4713.8614.259,973,419
9/19/201613.8514.0513.6713.8611,671,202
9/16/201613.7413.9613.5713.6820,230,081
9/15/201613.8614.4113.7814.0810,256,087
9/14/201614.1914.6513.7613.8911,946,322
9/13/201614.6214.8214.0114.1912,233,155
9/12/201614.6015.0414.2814.948,631,073
9/9/201615.1815.4214.7114.729,942,903
9/8/201614.6115.5914.5615.4415,616,856
9/7/201614.2014.6814.2014.428,089,076
9/6/201614.0014.2113.7814.209,785,649
9/2/201613.9914.1713.8113.936,342,881
9/1/201613.8514.1013.5913.798,645,727
8/31/201614.0614.1913.6613.918,657,976
8/30/201614.4914.8014.0514.206,233,306
8/29/201614.2114.4714.1614.437,163,355
8/26/201614.2114.8114.1414.3616,909,187
8/25/201613.9014.2213.8014.096,261,206
8/24/201614.0114.3213.8413.927,750,477
8/23/201613.5514.2113.5014.048,028,954
8/22/201613.6213.6813.3313.479,821,214
8/19/201614.3414.3613.7013.7211,132,441
8/18/201613.9814.4113.8314.3814,606,373
8/17/201614.1614.2613.7813.8310,459,306
8/16/201614.3414.3513.8814.166,713,426
8/15/201614.0014.5013.9414.2610,005,188
8/12/201613.7414.0013.6013.868,576,818
8/11/201613.4113.7413.2313.579,240,645
8/10/201613.7513.9113.2913.3213,304,959
8/9/201614.1014.1813.4413.6110,691,458
8/8/201614.0714.3514.0214.129,956,794
8/5/201614.4414.5113.9613.9710,179,157
8/4/201614.3814.8514.2114.3313,277,628
8/3/201613.8814.5013.6814.5011,546,490
8/2/201613.8414.1213.2913.779,420,700
8/1/201614.5014.5213.6813.8412,925,807
7/29/201614.3514.7314.3014.5818,517,545
7/28/201614.2114.5813.9714.4611,391,769
7/27/201614.4814.8114.0014.2510,882,207
7/26/201614.3214.5814.1014.3512,143,565
7/25/201614.3314.7714.2714.4714,934,130
7/22/201614.0114.8213.8514.4736,629,071
7/21/201613.2113.7213.1213.2117,915,264
7/20/201613.1813.5012.5413.2915,158,454
7/19/201613.5013.8313.2813.3911,198,439
7/18/201613.3713.6213.0813.608,382,481
7/15/201613.4813.6513.2113.408,584,557
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center