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
0.18 6.12% 3.12 19:51:05
Open Price Low Price High Price Close Price Previous Close
2.99 2.9383 3.12 3.12 2.94
more quote information »

SWN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.053.312.853.0214,969,2860.072.3%
1 Month3.103.312.422.8217,150,2320.020.65%
3 Months2.843.312.182.6815,991,5070.289.86%
6 Months2.963.902.182.7915,992,0970.165.41%
1 Year1.913.901.042.3420,080,7701.2163.35%
3 Years6.376.631.043.4619,189,323-3.25-51.02%
5 Years9.0015.591.045.3817,984,990-5.88-65.33%

SWN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 3.12 0.18 6.12% 2.99 3.12 2.9383 13,595,930
Nov 20 2020 2.94 -0.07 -2.33% 3.02 3.11 2.92 11,892,996
Nov 19 2020 3.01 -0.01 -0.33% 2.95 3.02 2.85 14,091,292
Nov 18 2020 3.02 -0.11 -3.51% 3.25 3.31 3.01 19,696,603
Nov 17 2020 3.13 0.15 5.03% 2.94 3.16 2.9301 13,942,536
Nov 16 2020 2.98 -0.07 -2.3% 3.05 3.05 2.88 15,223,002
Nov 13 2020 3.05 0.19 6.64% 2.87 3.06 2.86 15,773,370
Nov 12 2020 2.86 -0.06 -2.05% 2.86 2.96 2.80 22,490,276
Nov 11 2020 2.92 0.09 3.18% 2.88 2.98 2.8401 18,814,339
Nov 10 2020 2.83 0.26 10.12% 2.62 2.84 2.55 19,957,869
Nov 09 2020 2.57 0.07 2.8% 2.58 2.68 2.42 23,527,318
Nov 06 2020 2.50 -0.12 -4.58% 2.62 2.66 2.49 15,145,929
Nov 05 2020 2.62 0.07 2.75% 2.56 2.755 2.56 15,017,778
Nov 04 2020 2.55 -0.07 -2.67% 2.61 2.63 2.52 12,444,326
Nov 03 2020 2.62 -0.14 -5.07% 2.80 2.86 2.58 16,656,649
Nov 02 2020 2.76 0.09 3.37% 2.64 2.795 2.45 20,441,172
Oct 30 2020 2.67 -0.09 -3.26% 2.77 2.84 2.555 17,702,811
Oct 29 2020 2.76 -0.09 -3.16% 2.80 2.85 2.66 23,360,609
Oct 28 2020 2.85 -0.03 -1.04% 2.84 2.9198 2.81 16,965,246
Oct 27 2020 2.88 -0.13 -4.32% 3.01 3.0199 2.84 14,249,306
Oct 26 2020 3.01 -0.13 -4.14% 3.10 3.17 2.97 15,611,214
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.