SWN

Southwestern Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Southwestern Energy SWN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 5.48% 3.08 19:55:08
Close Price Low Price High Price Open Price Previous Close
3.11 2.94 3.21 3.00 2.92
more quote information »

SWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.893.302.723.0023,497,6790.196.57%
1 Month2.633.302.342.7616,496,5780.4517.11%
3 Months2.893.902.342.9015,429,1570.196.57%
6 Months1.603.901.042.3321,066,8941.4892.5%
1 Year1.783.901.042.1721,305,5291.3073.03%
3 Years5.356.7151.043.6919,072,207-2.27-42.43%
5 Years17.7718.091.045.7917,784,903-14.69-82.67%

SWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 3.07 0.21 7.34% 3.00 3.21 2.73 66,554,883
Aug 13 2020 2.86 -0.22 -7.14% 3.04 3.11 2.72 44,960,109
Aug 12 2020 3.08 -0.02 -0.65% 2.91 3.12 2.77 31,994,292
Aug 11 2020 3.10 -0.05 -1.59% 3.21 3.30 3.01 13,466,578
Aug 10 2020 3.15 0.14 4.65% 3.10 3.22 3.04 12,154,708
Aug 07 2020 3.01 0.10 3.45% 2.89 3.085 2.86 14,912,710
Aug 06 2020 2.9097 0.01 0.33% 2.95 2.98 2.855 9,014,264
Aug 05 2020 2.9002 -0.03 -1.02% 2.97 3.14 2.72 16,276,596
Aug 04 2020 2.93 0.22 8.06% 2.69 2.95 2.65 16,149,318
Aug 03 2020 2.7115 0.31 12.98% 2.51 2.78 2.45 19,351,448
Jul 31 2020 2.40 -0.09 -3.61% 2.50 2.60 2.34 13,993,003
Jul 30 2020 2.49 -0.13 -4.96% 2.54 2.60 2.46 11,486,128
Jul 29 2020 2.62 0.10 3.97% 2.51 2.62 2.48 8,536,665
Jul 28 2020 2.52 0.06 2.44% 2.46 2.59 2.44 9,079,417
Jul 27 2020 2.46 -0.16 -6.11% 2.63 2.7899 2.41 14,822,217
Jul 24 2020 2.62 0.02 0.77% 2.59 2.82 2.57 13,043,700
Jul 23 2020 2.60 0.11 4.42% 2.50 2.64 2.44 17,854,156
Jul 22 2020 2.49 -0.15 -5.68% 2.61 2.65 2.46 21,744,327
Jul 21 2020 2.64 0.00 0.0% 2.65 2.7699 2.62 15,798,737
Jul 20 2020 2.64 0.02 0.76% 2.63 2.705 2.605 13,231,538
Jul 17 2020 2.62 0.01 0.38% 2.63 2.70 2.59 12,061,640
Jul 16 2020 2.61 -0.06 -2.25% 2.66 2.745 2.60 11,567,362
Jul 15 2020 2.67 0.06 2.3% 2.69 2.695 2.59 11,407,023
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.