Southwestern Energy Company Historical Stock Prices

SWN 
$17.61
*  
0.99
5.32%
Get SWN Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SWN now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 03-MAY-2015 TO 03-AUG-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  18.25  18.50  17.53  17.61 8,960,319
08/03/2015 18.29 18.5 17.53 17.61 8,991,045
07/31/2015 18.83 19.08 18.57 18.6 7,939,415
07/30/2015 19.17 19.56 18.92 19.06 7,902,716
07/29/2015 19.52 19.52 18.77 19.27 10,100,090
07/28/2015 18.38 20.07 17.6 19.57 19,473,960
07/27/2015 18.25 18.945 18.16 18.33 11,011,430
07/24/2015 19.64 19.67 18.5 18.55 12,633,280
07/23/2015 19.89 20.045 19.46 19.75 16,458,900
07/22/2015 20.18 20.74 19.89 19.94 9,217,458
07/21/2015 20.13 20.73 20.1 20.43 9,397,379
07/20/2015 20.86 20.86 19.73 19.81 8,442,840
07/17/2015 21.83 21.88 21.025 21.06 11,366,820
07/16/2015 21.93 22.2 21.8 21.92 7,095,721
07/15/2015 22.08 22.7 21.795 21.82 9,677,359
07/14/2015 21.46 22.26 21.41 22.13 7,833,683
07/13/2015 20.96 21.6 20.8988 21.54 6,482,823
07/10/2015 21.54 21.69 20.89 20.92 4,785,205
07/09/2015 21.54 21.83 21.28 21.33 7,216,905
07/08/2015 21.86 22.15 20.885 21.01 5,207,743
07/07/2015 21.58 22.11 21.04 22.07 6,503,203
07/06/2015 21.72 22.0167 21.38 21.71 5,997,701
07/02/2015 22.09 22.67 22.01 22.17 3,304,504
07/01/2015 22.73 22.84 21.94 22.04 4,746,762
06/30/2015 22.83 22.88 22.555 22.73 6,077,167
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
*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?