SWN - Southwestern Energy Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20194.21004.22004.12004.16004.160015,643,400
Apr 23, 20194.16004.29004.12004.15004.150026,401,600
Apr 22, 20194.24004.29004.04004.16004.160022,392,200
Apr 18, 20194.44004.46004.13004.15004.150031,266,200
Apr 17, 20194.61004.62004.40004.46004.460015,475,900
Apr 16, 20194.58004.60004.51004.58004.580010,707,000
Apr 15, 20194.56004.69004.50004.56004.560010,568,300
Apr 12, 20194.58004.61004.51004.59004.590012,776,900
Apr 11, 20194.69004.72004.44004.47004.470024,893,500
Apr 10, 20194.86004.90004.68004.73004.730013,607,500
Apr 09, 20194.77004.89004.68004.82004.820016,202,400
Apr 08, 20194.72004.83004.72004.77004.770018,456,500
Apr 05, 20194.65004.73004.60004.71004.710012,713,000
Apr 04, 20194.50004.65004.47004.65004.650013,014,500
Apr 03, 20194.61004.68004.42004.49004.490017,156,900
Apr 02, 20194.68004.68004.55004.60004.600015,724,400
Apr 01, 20194.74004.76004.62004.67004.670013,903,500
Mar 29, 20194.74004.77004.65004.69004.690016,458,800
Mar 28, 20194.53004.71004.52004.70004.700016,695,500
Mar 27, 20194.56004.68004.47004.54004.540016,598,000
Mar 26, 20194.57004.70004.54004.58004.580020,751,400
Mar 25, 20194.42004.58004.38004.47004.470014,629,400
Mar 22, 20194.62004.62004.42004.43004.430013,479,800
Mar 21, 20194.57004.73004.56004.71004.710017,592,100
Mar 20, 20194.33004.62004.33004.58004.580018,821,900
Mar 19, 20194.56004.57004.34004.36004.360013,008,200
Mar 18, 20194.36004.53004.32004.53004.530014,417,200
Mar 15, 20194.36004.44004.28004.32004.320024,962,000
Mar 14, 20194.45004.54004.42004.46004.460010,705,200
Mar 13, 20194.45004.53004.37004.47004.470012,896,900
Mar 12, 20194.26004.41004.25004.40004.400015,820,000
Mar 11, 20194.30004.30004.13004.23004.230019,143,700
Mar 08, 20194.30004.35004.19004.27004.270017,214,300
Mar 07, 20194.66004.68004.41004.42004.420017,541,700
Mar 06, 20194.64004.70004.55004.63004.630018,651,000
Mar 05, 20194.72004.77004.60004.68004.680014,935,300
Mar 04, 20194.59004.78004.56004.72004.720022,257,600
Mar 01, 20194.37004.55004.34004.55004.550026,087,100
Feb 28, 20194.33004.34004.19004.23004.230017,853,100
Feb 27, 20194.41004.45004.28004.29004.29009,592,600
Feb 26, 20194.42004.56004.31004.34004.340013,268,100
Feb 25, 20194.23004.48004.22004.41004.410013,170,600
Feb 22, 20194.34004.36004.20004.24004.240011,121,200
Feb 21, 20194.33004.38004.26004.28004.280014,511,300
Feb 20, 20194.17004.36004.16004.33004.330012,987,500
Feb 19, 20194.19004.26004.16004.17004.170012,068,800
Feb 15, 20194.06004.19004.02004.19004.190016,721,800
Feb 14, 20194.05004.10004.00004.01004.010013,604,400
Feb 13, 20194.01004.13004.00004.05004.050015,722,500
Feb 12, 20194.02004.10004.00004.01004.010014,432,800
Feb 11, 20193.80004.00003.78003.94003.940015,005,200
Feb 08, 20193.69003.84003.69003.80003.800021,353,900
Feb 07, 20193.94003.96003.64003.72003.720031,926,100
Feb 06, 20194.22004.25003.90003.98003.980037,830,700
Feb 05, 20194.34004.42004.23004.24004.240013,359,200
Feb 04, 20194.33004.38004.21004.35004.350014,932,400
Feb 01, 20194.40004.43004.32004.38004.380013,488,100
Jan 31, 20194.63004.64004.32004.37004.370018,265,700
Jan 30, 20194.48004.65004.45004.60004.600011,411,900
Jan 29, 20194.44004.50004.39004.47004.470011,722,200
Jan 28, 20194.42004.47004.36004.39004.390012,047,600
Jan 25, 20194.35004.54004.34004.53004.530018,196,000
Jan 24, 20194.21004.38004.17004.35004.350012,289,400
Jan 23, 20194.35004.36004.14004.21004.210013,490,100
Jan 22, 20194.53004.55004.26004.27004.270017,075,600
Jan 18, 20194.50004.65004.47004.59004.590016,633,700
Jan 17, 20194.35004.48004.31004.45004.450012,544,500
Jan 16, 20194.38004.51004.36004.39004.390018,338,200
Jan 15, 20194.41004.49004.34004.41004.410012,720,900
Jan 14, 20194.29004.47004.29004.38004.380017,454,500
Jan 11, 20194.26004.40004.23004.35004.350013,592,300
Jan 10, 20194.30004.33004.12004.30004.300020,156,500
Jan 09, 20194.16004.37004.12004.37004.370022,623,800
Jan 08, 20194.14004.20004.05004.11004.110018,597,100
Jan 07, 20193.95004.18003.87004.07004.070022,494,000
Jan 04, 20193.69003.92003.67003.90003.900026,295,100
Jan 03, 20193.72003.80003.55003.64003.640021,698,500
Jan 02, 20193.34003.80003.32003.72003.720027,988,900
Dec 31, 20183.57003.59003.37003.41003.410020,961,700
Dec 28, 20183.68003.74003.49003.53003.530017,809,100
Dec 27, 20183.58003.68003.48003.68003.680019,668,200
Dec 26, 20183.28003.68003.23003.66003.660023,954,200
Dec 24, 20183.36003.40003.24003.25003.250011,263,100
Dec 21, 20183.46003.56003.42003.43003.430030,171,000
Dec 20, 20183.54003.68003.43003.46003.460024,766,100
Dec 19, 20183.66003.80003.54003.59003.590020,992,300
Dec 18, 20183.66003.76003.63003.66003.660016,522,000
Dec 17, 20183.75003.89003.61003.62003.620021,921,700
Dec 14, 20184.10004.15003.79003.80003.800026,921,900
Dec 13, 20184.10004.19004.05004.15004.150021,774,400
Dec 12, 20184.27004.31004.06004.08004.080022,194,900
Dec 11, 20184.28004.41004.23004.24004.240020,974,000
Dec 10, 20184.33004.44004.20004.22004.220019,472,100
Dec 07, 20184.51004.63004.37004.39004.390019,106,800
Dec 06, 20184.39004.46004.28004.42004.420023,517,700
Dec 04, 20184.67004.72004.48004.51004.510023,660,600
Dec 03, 20184.94004.96004.54004.64004.640031,908,400
Nov 30, 20184.88004.95004.81004.82004.820018,939,100
Nov 29, 20184.94005.02004.84004.92004.920019,162,900
Nov 28, 20184.87004.99004.76004.95004.950017,089,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...