Historical Stock Prices

SWN 
$13.43
*  
0.65
5.09%
Get SWN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 13.09 13.57 12.54 13.43 21,196,550
04/28/2016 13.65 14.03 12.75 12.78 23,842,170
04/27/2016 13.2 13.8665 13.03 13.66 25,509,740
04/26/2016 12.15 13.11 11.88 12.96 19,631,230
04/25/2016 12.13 12.31 11.39 12.1 23,091,830
04/22/2016 11.27 12.56 11.1 12.27 35,782,270
04/21/2016 10.93 11.15 10.435 10.67 21,673,050
04/20/2016 10.65 11.09 10.61 10.8 18,434,310
04/19/2016 10.57 11.13 10.36 10.63 19,349,420
04/18/2016 9.98 10.71 9.89 10.47 14,684,930
04/15/2016 10.25 10.75 10.06 10.49 16,094,330
04/14/2016 10.47 10.78 10.32 10.75 13,731,440
04/13/2016 10.38 10.7701 10.025 10.48 18,947,240
04/12/2016 9.27 10.755 9.1 10.54 27,405,670
04/11/2016 8.6 9.19 8.57 9.13 15,749,490
04/08/2016 8.28 8.7 8.16 8.68 13,854,060
04/07/2016 7.72 8.08 7.56 8.01 19,187,900
04/06/2016 7.91 7.99 7.55 7.68 15,896,570
04/05/2016 8.36 8.38 7.78 7.81 17,864,410
04/04/2016 7.96 8.94 7.88 8.51 23,400,570
04/01/2016 7.9 8.09 7.66 7.81 15,693,600
03/31/2016 7.76 8.321 7.65 8.07 13,027,840
03/30/2016 8.04 8.14 7.65 7.7 13,041,960
03/29/2016 7.26 8.1 7.11 8 18,378,820
03/28/2016 7.4 7.605 7.07 7.5 8,697,031
03/24/2016 7.12 7.56 7.02 7.38 10,038,420
03/23/2016 7.93 8.04 7.27 7.35 9,888,035
03/22/2016 7.76 8.19 7.73 8.08 12,597,230
03/21/2016 7.94 8.05 7.69 7.86 11,380,740
03/18/2016 8.2 8.24 7.67 7.93 30,899,820
03/17/2016 8.18 8.22 7.75 8.1 21,243,100
03/16/2016 7.32 7.92 7.08 7.9 15,306,680
03/15/2016 7.38 7.83 6.97 7.23 16,660,320
03/14/2016 7.64 7.76 7.2 7.46 14,835,890
03/11/2016 7.37 8.335 7.275 8 19,299,550
03/10/2016 7.01 7.49 6.6206 7.26 22,519,310
03/09/2016 7.66 7.82 7.07 7.13 22,196,200
03/08/2016 8.36 8.4 7.03 7.33 27,634,180
03/07/2016 7.97 9.09 7.935 8.59 38,235,410
03/04/2016 7.56 8.79 7.275 7.83 46,799,550
03/03/2016 5.99 7.635 5.98 7.34 43,382,900
03/02/2016 5.59 6.22 5.49 6.21 34,059,020
03/01/2016 5.91 5.94 5.41 5.62 21,614,860
02/29/2016 6.22 6.235 5.64 5.78 25,974,780
02/26/2016 5.8 6.49 5.3 6.38 57,150,710
02/25/2016 6.54 7.1 6.41 6.77 16,896,960
02/24/2016 6.39 6.89 6.12 6.83 24,125,650
02/23/2016 7.05 7.1 6.57 6.63 16,140,260
02/22/2016 7.3 7.4 7.12 7.26 11,722,580
02/19/2016 8.36 8.3608 6.96 7.09 33,695,400
02/18/2016 9.1 9.16 8.3 8.49 20,475,070
02/17/2016 8.26 9.09 7.94 8.88 20,465,910
02/16/2016 8.81 8.91 7.94 8 18,444,380
02/12/2016 8.21 9 7.88 8.93 13,930,330
02/11/2016 8.35 8.41 7.72 8.15 18,761,870
02/10/2016 8.59 8.72 8.12 8.58 10,538,450
02/09/2016 9.17 9.39 7.95 8.37 17,788,390
02/08/2016 9.2 9.9 8.92 9.34 29,740,910
02/05/2016 8.85 9.65 8.52 9.34 21,850,090
02/04/2016 8.86 9.23 8.42 8.84 17,312,620
02/03/2016 8.28 8.99 7.83 8.97 17,250,610
02/02/2016 8.11 8.46 7.745 8.17 19,304,900
02/01/2016 8.49 8.72 7.96 8.5 14,402,990
*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?