$13.86 -0.48 (%) Southwestern Energy Co - New York Stock Exchange, Inc.

Sep. 23, 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
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
7/14/201614.2414.3013.4213.479,969,195
7/13/201614.2214.3613.6813.9611,969,949
7/12/201613.2414.5213.2114.2019,850,116
7/11/201613.1613.1912.6812.9013,810,578
7/8/201612.5113.0012.4812.8724,530,330
7/7/201612.3412.7312.0512.3318,712,329
7/6/201611.5712.1011.5412.0816,457,156
7/5/201612.7312.7611.4211.6621,726,549
7/1/201612.7613.1112.6513.0120,293,805
6/30/201612.8813.2612.5412.5826,669,405
6/29/201613.1013.6012.7013.0393,293,218
6/28/201612.8514.0912.8313.8916,597,984
6/27/201612.5712.9512.1212.4211,749,137
6/24/201612.9613.2412.4812.6221,478,801
6/23/201613.6313.8613.3713.578,525,036
6/22/201614.2814.2913.3913.4710,225,126
6/21/201613.7914.3113.7114.1310,778,338
6/20/201613.4414.1013.2513.9112,358,912
6/17/201612.9013.3512.8513.0919,218,357
6/16/201612.7613.0412.2612.8011,947,172
6/15/201612.8513.4012.6312.9812,307,966
6/14/201613.1113.5012.3212.8212,616,708
6/13/201613.1013.4512.8913.119,947,483
6/10/201614.3714.6013.0813.1515,206,638
6/9/201613.9414.8913.5914.7419,032,399
6/8/201615.4415.4514.0714.1214,204,583
6/7/201615.2715.4214.7915.2116,242,251
6/6/201614.9015.4514.8515.3015,254,005
6/3/201614.5214.8814.2814.6017,511,513
6/2/201613.8614.5813.6914.4214,363,633
6/1/201613.6014.0613.4514.0616,668,903
5/31/201613.3714.1613.3113.6715,210,510
5/27/201613.0513.2512.8313.067,917,108
5/26/201613.3713.7912.9413.1314,778,896
5/25/201612.2913.2812.2913.1315,074,727
5/24/201612.0612.4011.5812.2911,815,044
5/23/201611.5612.1911.4211.999,429,445
5/20/201612.1012.2011.4411.6514,899,074
5/19/201611.6912.2611.3812.0519,664,763
5/18/201612.0912.5511.7511.8412,058,236
5/17/201611.6012.3911.2612.2614,275,840
5/16/201611.4911.8411.2211.4616,449,919
5/13/201611.7512.0411.2511.2613,426,038
5/12/201612.5512.6811.7011.8611,559,570
5/11/201612.3012.6211.9012.2311,595,467
5/10/201611.6312.4111.6112.3610,089,096
5/9/201611.7011.7311.1111.539,917,302
5/6/201611.9412.6811.6911.7913,823,906
5/5/201612.1812.4511.8612.1611,772,889
5/4/201612.0912.2011.3311.7116,654,763
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center