SWN - Southwestern Energy Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20186.01006.08005.53005.60005.600018,266,784
Nov 13, 20185.85006.23005.77005.82005.820043,049,000
Nov 12, 20185.85005.93005.72005.79005.790016,649,500
Nov 09, 20185.71005.94005.62005.75005.750018,874,300
Nov 08, 20185.78005.92005.70005.71005.710017,496,800
Nov 07, 20185.90005.91005.62005.81005.810014,453,800
Nov 06, 20185.88005.97005.73005.83005.830014,592,500
Nov 05, 20185.73005.90005.60005.89005.890027,404,100
Nov 02, 20185.50005.52005.31005.40005.400017,559,500
Nov 01, 20185.39005.62005.35005.48005.480022,728,500
Oct 31, 20185.28005.44005.21005.34005.340021,179,600
Oct 30, 20185.02005.28004.99005.22005.220021,980,900
Oct 29, 20184.96005.21004.88005.03005.030028,781,400
Oct 26, 20184.95005.09004.73004.94004.940026,571,100
Oct 25, 20184.95005.05004.81005.04005.040022,654,400
Oct 24, 20185.33005.33004.85004.86004.860020,800,500
Oct 23, 20185.27005.33005.15005.26005.260014,922,900
Oct 22, 20185.53005.60005.34005.37005.370018,365,600
Oct 19, 20185.55005.72005.52005.56005.56009,854,500
Oct 18, 20185.40005.62005.40005.55005.550018,247,800
Oct 17, 20185.66005.73005.44005.49005.490025,542,000
Oct 16, 20185.61005.74005.54005.67005.670014,362,500
Oct 15, 20185.41005.63005.37005.60005.600015,473,600
Oct 12, 20185.50005.51005.24005.34005.340019,167,100
Oct 11, 20185.37005.57005.28005.32005.320022,434,900
Oct 10, 20185.76005.78005.49005.50005.500022,894,500
Oct 09, 20185.65005.85005.57005.75005.750023,569,900
Oct 08, 20185.25005.72005.21005.63005.630026,364,300
Oct 05, 20185.28005.32005.15005.28005.280015,112,800
Oct 04, 20185.30005.44005.21005.27005.270024,117,100
Oct 03, 20185.20005.41005.16005.34005.340025,116,000
Oct 02, 20185.14005.31005.12005.16005.160022,162,200
Oct 01, 20185.23005.23005.07005.12005.120020,427,800
Sep 28, 20185.15005.23005.07005.11005.110026,202,900
Sep 27, 20185.22005.34005.20005.21005.210016,364,000
Sep 26, 20185.67005.70005.16005.17005.170042,912,100
Sep 25, 20185.74005.81005.66005.74005.740015,859,100
Sep 24, 20185.81005.84005.67005.73005.730017,197,700
Sep 21, 20185.66005.79005.61005.75005.750044,680,500
Sep 20, 20185.56005.69005.48005.64005.640023,176,400
Sep 19, 20185.21005.54005.18005.51005.510024,139,600
Sep 18, 20185.13005.25005.10005.18005.180016,559,600
Sep 17, 20185.00005.09004.95005.05005.050018,252,000
Sep 14, 20184.94005.07004.93004.97004.970013,458,100
Sep 13, 20185.06005.10004.92004.92004.920015,503,100
Sep 12, 20185.02005.14004.96005.07005.070019,871,400
Sep 11, 20184.86005.02004.82004.92004.920016,485,200
Sep 10, 20184.86005.05004.77004.88004.880022,164,800
Sep 07, 20184.89005.00004.83004.83004.830024,080,900
Sep 06, 20185.23005.24004.87004.97004.970036,832,200
Sep 05, 20185.30005.34005.14005.28005.280018,847,600
Sep 04, 20185.87005.94005.29005.34005.340035,528,400
Aug 31, 20185.58005.63005.50005.62005.620010,022,400
Aug 30, 20185.57005.65005.51005.60005.600012,053,700
Aug 29, 20185.52005.67005.44005.56005.560011,028,600
Aug 28, 20185.66005.72005.48005.51005.510013,529,600
Aug 27, 20185.61005.73005.57005.66005.660010,533,700
Aug 24, 20185.63005.73005.59005.66005.66009,921,100
Aug 23, 20185.61005.64005.46005.58005.580011,198,900
Aug 22, 20185.55005.74005.53005.66005.660017,664,700
Aug 21, 20185.28005.51005.28005.50005.500018,018,400
Aug 20, 20185.15005.27005.14005.24005.240012,131,400
Aug 17, 20185.12005.24005.12005.14005.140011,292,900
Aug 16, 20185.12005.23005.10005.12005.120015,364,100
Aug 15, 20185.39005.39005.02005.09005.090026,341,700
Aug 14, 20185.42005.53005.39005.44005.440019,412,700
Aug 13, 20185.53005.57005.33005.34005.340018,921,300
Aug 10, 20185.41005.60005.39005.56005.560018,125,400
Aug 09, 20185.44005.58005.38005.42005.420016,413,200
Aug 08, 20185.31005.51005.30005.43005.430017,595,700
Aug 07, 20185.23005.39005.20005.32005.320012,877,300
Aug 06, 20185.09005.21005.07005.17005.170010,949,200
Aug 03, 20185.00005.19004.89005.09005.090027,158,000
Aug 02, 20184.94005.04004.85004.90004.900023,226,600
Aug 01, 20185.06005.10004.91005.00005.000014,584,600
Jul 31, 20185.04005.23005.00005.14005.140027,354,000
Jul 30, 20184.98005.05004.95005.01005.010010,928,500
Jul 27, 20185.05005.19004.75004.95004.950040,256,500
Jul 26, 20185.29005.43005.24005.28005.280015,947,800
Jul 25, 20185.30005.34005.19005.25005.250012,984,000
Jul 24, 20185.34005.41005.27005.29005.290012,540,200
Jul 23, 20185.37005.37005.25005.29005.29009,681,900
Jul 20, 20185.37005.38005.28005.32005.32009,487,100
Jul 19, 20185.17005.38005.14005.36005.360012,708,400
Jul 18, 20185.22005.23005.10005.18005.180013,550,100
Jul 17, 20185.20005.36005.19005.24005.240013,788,600
Jul 16, 20185.28005.33005.17005.22005.220015,779,100
Jul 13, 20185.34005.50005.29005.38005.380010,125,100
Jul 12, 20185.51005.52005.29005.35005.350015,886,100
Jul 11, 20185.43005.60005.40005.47005.470020,747,000
Jul 10, 20185.64005.66005.45005.48005.480017,856,100
Jul 09, 20185.52005.61005.45005.60005.600016,772,600
Jul 06, 20185.29005.49005.28005.48005.480011,387,200
Jul 05, 20185.35005.37005.27005.32005.320017,898,600
Jul 03, 20185.32005.37005.23005.32005.32009,264,600
Jul 02, 20185.25005.29005.15005.24005.240013,823,800
Jun 29, 20185.35005.47005.29005.30005.300014,634,500
Jun 28, 20185.36005.38005.22005.35005.350012,378,800
Jun 27, 20185.46005.49005.30005.36005.360021,419,700
Jun 26, 20185.29005.42005.19005.38005.380017,291,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...