Southwestern Energy Company Historical Stock Prices

SWN 
$22.73
*  
0.24
1.07%
Get SWN Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading SWN now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SWN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.77  22.88  22.555  22.73 6,058,742
06/29/2015 23.31 23.43 22.395 22.49 8,011,394
06/26/2015 23.29 23.34 23 23.32 10,402,780
06/25/2015 24.04 24.04 23.34 23.37 4,830,719
06/24/2015 24.2 24.46 23.85 23.97 4,617,196
06/23/2015 24.16 24.62 23.97 24.32 8,407,837
06/22/2015 23.52 24.22 23.22 24.03 10,536,030
06/19/2015 22.98 23.42 22.98 23.35 10,460,020
06/18/2015 23.55 23.78 23 23.23 8,863,251
06/17/2015 23.93 24.07 23.08 23.41 9,736,235
06/16/2015 23.04 23.71 22.85 23.69 10,100,720
06/15/2015 22.92 23.25 22.73 23.02 6,853,516
06/12/2015 23.66 23.71 22.95 23.01 5,923,374
06/11/2015 24.38 24.4 23.82 23.84 5,436,850
06/10/2015 24.91 24.96 24 24.34 7,804,402
06/09/2015 24.77 25.455 24.54 24.56 6,462,202
06/08/2015 24.49 24.76 24.045 24.45 5,137,849
06/05/2015 24.37 24.9 24.17 24.37 5,809,111
06/04/2015 24.64 24.96 24.3 24.54 7,215,703
06/03/2015 25.25 25.44 24.885 24.95 6,035,727
06/02/2015 25.39 25.66 24.96 25.17 7,245,613
06/01/2015 25.67 25.8799 25.27 25.47 5,770,534
05/29/2015 25.75 25.88 25.5 25.77 7,398,733
05/28/2015 26.49 26.57 25.42 25.68 8,424,601
05/27/2015 26.39 26.73 26.07 26.66 6,201,994
05/26/2015 26.83 27.03 26.275 26.41 5,651,613
05/22/2015 27.06 27.6 26.91 27.22 4,887,942
05/21/2015 27.21 27.51 26.88 27.33 4,742,564
05/20/2015 26.75 26.97 26.24 26.91 7,951,508
05/19/2015 27.15 27.32 26.41 26.78 7,620,467
05/18/2015 27.72 27.88 27.12 27.51 6,598,884
05/15/2015 27.98 28.05 27.5 27.74 5,545,399
05/14/2015 28.22 28.48 27.75 28.1 8,386,959
05/13/2015 29.24 29.31 28.01 28.17 9,911,289
05/12/2015 28.76 29.61 28.67 29.25 8,641,787
05/11/2015 28.84 28.98 28.08 28.7 7,242,695
05/08/2015 27.84 29.25 27.2 28.94 13,774,580
05/07/2015 28.05 28.09 27.12 27.34 8,425,876
05/06/2015 28.59 28.7 27.94 28.04 5,901,576
05/05/2015 29.07 29.29 28.1 28.15 8,508,393
05/04/2015 28.8 29.14 28.56 28.88 8,011,028
05/01/2015 27.91 29.2 27.86 28.78 13,335,680
04/30/2015 27.01 28.55 26.51 28.03 11,264,210
04/29/2015 26.44 27.08 26.29 26.84 5,478,792
04/28/2015 25.94 26.75 25.92 26.66 6,282,795
04/27/2015 25.58 26.07 25.58 25.94 6,233,280
04/24/2015 26.49 26.9 25.22 25.78 9,684,901
04/23/2015 26.28 27.09 26.27 26.41 7,724,982
04/22/2015 26.16 26.66 26.09 26.42 6,377,764
04/21/2015 27.09 27.15 25.96 26.09 10,205,580
04/20/2015 26.94 27.25 26.64 26.95 8,751,372
04/17/2015 26.18 27.22 26.06 27.16 12,192,550
04/16/2015 26.42 27.18 26.31 26.4 10,077,370
04/15/2015 25.6 26.86 25.4 26.69 10,381,740
04/14/2015 24.69 25.36 24.6 25.34 4,938,049
04/13/2015 24.38 24.59 24.15 24.52 5,779,206
04/10/2015 24.57 24.64 24.015 24.26 4,759,883
04/09/2015 24.79 24.83 24.21 24.51 7,078,212
04/08/2015 24.78 24.91 23.91 24.1 7,804,877
04/07/2015 24.53 25.135 24.33 24.84 7,147,081
04/06/2015 24.09 24.52 23.775 24.39 6,580,595
04/02/2015 22.75 24.12 22.72 24.04 9,684,355
04/01/2015 23.41 23.45 22.825 22.86 7,765,496
03/31/2015 22.75 23.34 22.56 23.19 6,925,099
03/30/2015 22.41 23.075 22.28 23.03 6,580,434
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?