$13.05 +0.02 (%) Southwestern Energy Co - New York Stock Exchange, Inc.

Jun. 30, 2016 | 10:10 AM

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
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
5/3/201612.5912.7211.7511.9219,508,339
5/2/201613.1613.2512.4612.8020,251,186
4/29/201613.0913.5712.5413.4321,196,746
4/28/201613.6514.0312.7512.7823,843,583
4/27/201613.2013.8713.0313.6625,510,490
4/26/201612.1513.1111.8812.9619,631,381
4/25/201612.1312.3111.3912.1023,096,353
4/22/201611.2712.5611.1012.2735,784,917
4/21/201610.9311.1510.4410.6721,681,491
4/20/201610.6511.0910.6110.8018,436,391
4/19/201610.5711.1310.3610.6319,359,369
4/18/20169.9810.719.8910.4714,684,929
4/15/201610.2510.7510.0610.4916,095,899
4/14/201610.4710.7810.3210.7513,732,564
4/13/201610.3810.7710.0310.4818,948,934
4/12/20169.2710.769.1010.5427,406,581
4/11/20168.609.198.579.1315,749,992
4/8/20168.288.708.168.6813,856,763
4/7/20167.728.087.568.0119,188,401
4/6/20167.917.997.557.6815,896,664
4/5/20168.368.387.787.8117,874,682
4/4/20167.968.947.888.5123,401,874
4/1/20167.908.097.667.8115,694,202
3/31/20167.768.327.658.0713,028,226
3/30/20168.048.147.657.7013,043,056
3/29/20167.268.107.118.0018,379,416
3/28/20167.407.617.077.508,697,031
3/24/20167.127.567.027.3810,038,424
3/23/20167.938.047.277.359,892,053
3/22/20167.768.197.738.0812,597,226
3/21/20167.948.057.697.8611,381,736
3/18/20168.208.247.677.9330,901,103
3/17/20168.188.227.758.1021,251,622
3/16/20167.327.927.087.9015,321,196
3/15/20167.387.836.977.2316,661,622
3/14/20167.647.767.207.4614,838,741
3/11/20167.378.347.288.0019,299,662
3/10/20167.017.496.627.2622,519,805
3/9/20167.667.827.077.1322,215,202
3/8/20168.368.407.037.3327,637,297
3/7/20167.979.097.948.5938,236,125
3/4/20167.568.797.287.8346,801,474
3/3/20165.997.645.987.3443,384,909
3/2/20165.596.225.496.2134,072,671
3/1/20165.915.945.415.6221,615,112
2/29/20166.226.245.645.7825,981,495
2/26/20165.806.495.306.3857,151,059
2/25/20166.547.106.416.7716,897,827
2/24/20166.396.896.126.8324,125,995
2/23/20167.057.106.576.6316,140,460
2/22/20167.307.407.127.2611,728,650
2/19/20168.368.366.967.0933,705,696
2/18/20169.109.168.308.4920,475,760
2/17/20168.269.097.948.8820,467,613
2/16/20168.818.917.948.0018,446,130
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center