U.S. Markets closed

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.28+0.15 (+2.92%)
At close: 4:02PM EDT
People also watch
RRCCOGDVNEOGNFX
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20175.155.335.085.285.2817,566,500
Aug 17, 20175.185.325.135.135.1310,606,100
Aug 16, 20175.325.365.165.235.2310,621,600
Aug 15, 20175.175.365.135.335.3315,917,200
Aug 14, 20175.355.385.165.185.1814,282,900
Aug 11, 20175.165.355.135.345.3414,335,000
Aug 10, 20175.315.475.205.225.2218,186,300
Aug 09, 20175.265.445.225.275.2718,459,300
Aug 08, 20175.175.395.115.185.1815,245,800
Aug 07, 20175.265.295.035.205.2017,779,600
Aug 04, 20175.015.385.005.285.2821,389,200
Aug 03, 20175.375.395.215.225.2219,642,100
Aug 02, 20175.605.645.365.375.3720,330,500
Aug 01, 20175.665.735.585.665.6611,715,600
Jul 31, 20175.845.855.555.705.7021,669,000
Jul 28, 20176.036.245.835.935.9320,551,800
Jul 27, 20175.946.165.876.056.0519,004,100
Jul 26, 20175.986.075.845.915.9121,112,700
Jul 25, 20175.766.085.725.925.9223,159,700
Jul 24, 20175.805.865.545.645.6418,637,100
Jul 21, 20175.955.995.725.775.7717,586,200
Jul 20, 20176.176.295.935.955.9519,057,800
Jul 19, 20175.846.195.846.136.1314,828,300
Jul 18, 20176.166.235.835.845.8417,242,900
Jul 17, 20176.046.255.996.096.0911,440,000
Jul 14, 20175.916.095.916.016.0112,038,000
Jul 13, 20175.775.915.735.905.9014,565,200
Jul 12, 20175.986.055.735.795.7915,205,400
Jul 11, 20175.876.055.775.975.9714,335,900
Jul 10, 20175.635.865.585.855.8515,199,300
Jul 07, 20175.745.745.515.605.6016,574,400
Jul 06, 20175.865.905.595.745.7422,963,100
Jul 05, 20176.216.215.745.815.8121,389,300
Jul 03, 20176.096.376.096.306.309,279,100
Jun 30, 20176.076.296.076.086.0815,791,900
Jun 29, 20175.876.275.876.186.1821,372,300
Jun 28, 20175.836.015.755.835.8322,226,500
Jun 27, 20175.996.015.785.805.8017,550,500
Jun 26, 20175.826.065.795.905.9019,628,000
Jun 23, 20175.575.795.575.795.7924,725,200
Jun 22, 20175.535.645.475.555.5515,693,700
Jun 21, 20175.805.895.475.505.5018,001,400
Jun 20, 20175.815.875.685.805.8017,906,500
Jun 19, 20176.036.065.825.875.8713,386,800
Jun 16, 20176.206.216.016.066.0620,223,000
Jun 15, 20176.016.215.986.186.1816,201,700
Jun 14, 20176.406.446.076.086.0816,370,200
Jun 13, 20176.166.476.086.436.4316,103,000
Jun 12, 20176.246.336.096.126.1220,489,800
Jun 09, 20175.926.255.866.166.1617,453,800
Jun 08, 20175.876.095.845.885.8815,205,500
Jun 07, 20175.996.145.875.965.9622,650,500
Jun 06, 20175.766.135.706.086.0829,564,100
Jun 05, 20175.665.855.645.765.7619,181,400
Jun 02, 20175.985.985.585.745.7430,598,700
Jun 01, 20176.126.246.016.046.0423,324,200
May 31, 20176.216.296.016.066.0647,027,000
May 30, 20176.506.566.326.356.3520,426,600
May 26, 20176.666.756.566.616.6116,401,100
May 25, 20176.776.946.436.676.6727,930,300
May 24, 20177.007.016.706.766.7618,579,900
May 23, 20176.997.136.926.996.9917,392,900
May 22, 20177.197.266.997.027.0217,700,800
May 19, 20176.977.206.847.117.1126,874,400
May 18, 20177.027.056.816.846.8420,608,200
May 17, 20177.247.277.037.037.0327,780,700
May 16, 20177.267.387.107.247.2428,794,300
May 15, 20177.807.817.257.337.3322,443,400
May 12, 20177.487.677.427.667.6615,062,800
May 11, 20177.357.637.247.487.4825,837,600
May 10, 20177.247.457.167.337.3317,431,300
May 09, 20177.277.317.107.137.1317,416,400
May 08, 20177.227.397.057.257.2517,468,900
May 05, 20177.107.377.047.357.3517,652,400
May 04, 20177.237.286.817.027.0224,645,700
May 03, 20177.427.497.237.327.3218,984,700
May 02, 20177.567.787.367.487.4817,810,300
May 01, 20177.467.687.377.537.5320,016,300
Apr 28, 20178.148.257.487.517.5135,901,500
Apr 27, 20177.667.707.317.677.6727,548,400
Apr 26, 20177.728.127.637.837.8323,393,500
Apr 25, 20177.517.737.407.727.7214,244,400
Apr 24, 20177.497.667.447.537.5315,510,000
Apr 21, 20177.497.507.357.447.4411,344,000
Apr 20, 20177.377.577.317.467.4612,536,100
Apr 19, 20177.487.637.297.317.3125,048,900
Apr 18, 20177.417.557.317.337.3313,645,000
Apr 17, 20177.467.567.367.497.4913,103,500
Apr 13, 20177.897.897.427.487.4821,833,600
Apr 12, 20178.068.277.807.877.8715,310,400
Apr 11, 20178.338.357.958.108.1016,338,600
Apr 10, 20178.438.548.358.368.3610,017,400
Apr 07, 20178.498.558.308.408.4011,607,400
Apr 06, 20178.428.628.368.508.5013,702,000
Apr 05, 20178.788.948.298.348.3428,560,300
Apr 04, 20177.948.717.938.598.5940,804,700
Apr 03, 20178.168.187.657.897.89134,429,100
Mar 31, 20178.048.328.048.178.1718,521,200
Mar 30, 20178.188.398.048.098.0917,765,200
Mar 29, 20177.978.247.868.158.1518,967,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...