Southwestern Energy Company Historical Stock Prices

SWN 
$24.28
*  
0.42
1.7%
Get SWN Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading SWN now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SWN Pre-Market
 
 
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-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.85  24.95  23.80  24.28 11,630,772
01/29/2015 24.8 24.95 23.8 24.28 11,636,780
01/28/2015 25.32 25.32 24.45 24.7 14,013,050
01/27/2015 25.66 26.3065 25.37 25.56 7,593,250
01/26/2015 25.46 26.035 25.35 25.8 9,404,234
01/23/2015 25.52 26 25.325 25.35 9,405,444
01/22/2015 25.71 25.72 24.66 25.52 19,227,210
01/21/2015 24.94 25.615 24.81 25.53 10,862,980
01/20/2015 24.68 24.85 23.67 24.5 15,823,620
01/16/2015 23.64 25.02 23.64 25.01 19,914,240
01/15/2015 23.61 24.44 23.31 23.78 81,402,020
01/14/2015 23.8 24.07 22.64 23.02 48,664,470
01/13/2015 24.07 24.29 23.665 24.13 14,667,720
01/12/2015 23.66 24.3899 23.15 24.07 17,761,540
01/09/2015 24.98 25.13 24.49 24.68 6,669,921
01/08/2015 24.64 25.14 24.05 25.07 11,383,150
01/07/2015 24.91 24.96 24.09 24.24 11,652,980
01/06/2015 25.8 26.2 24.69 24.71 12,461,740
01/05/2015 26.8 27.05 25.7 26.01 13,336,390
01/02/2015 27.09 27.42 26.66 27.17 7,311,031
12/31/2014 27.01 27.5 26.75 27.29 9,656,815
12/30/2014 29.04 29.05 27.11 27.24 14,169,050
12/29/2014 29.05 29.55 28.89 29.22 6,494,634
12/26/2014 28.68 28.93 28.02 28.67 5,351,881
12/24/2014 28.77 29.17 28.45 28.46 5,130,099
12/23/2014 28.7 29.11 27.91 28.92 11,850,970
12/22/2014 30.16 30.23 28.89 29.31 10,078,580
12/19/2014 31.3 31.4924 29.97 31 13,987,150
12/18/2014 31.35 31.435 29.5 30.71 6,406,796
12/17/2014 29.21 30.45 29.13 30.2 6,465,695
12/16/2014 27.82 30.01 27.62 28.93 7,819,455
12/15/2014 28.99 29.42 28.205 28.25 6,358,131
12/12/2014 28.59 29.6 28.59 28.71 6,386,581
12/11/2014 29.01 30.27 28.99 29.03 7,183,429
12/10/2014 29.23 29.435 28.045 29.01 9,419,552
12/09/2014 29 30 28.98 29.73 5,531,342
12/08/2014 29.56 30.04 29.1 29.23 7,035,227
12/05/2014 30.51 30.62 29.45 30.15 6,384,420
12/04/2014 30.6 30.97 30.38 30.59 6,422,302
12/03/2014 30.92 31.8 30.72 30.88 6,448,856
12/02/2014 30.99 31.9799 30.85 30.99 4,812,073
12/01/2014 31.73 32.14 31.02 31.2 7,902,510
11/28/2014 31.47 33.23 31.32 32.18 4,772,650
11/26/2014 32.97 33.27 32.48 32.65 4,797,653
11/25/2014 33.64 33.947 32.83 33.03 5,723,421
11/24/2014 34.24 34.24 33.4 33.65 5,293,603
11/21/2014 34.83 34.96 34.05 34.46 5,608,156
11/20/2014 33.62 34.43 33.46 34.4 4,935,009
11/19/2014 33.62 34 33.21 33.58 6,552,477
11/18/2014 33.55 33.86 32.47 33.05 9,243,921
11/17/2014 33.67 33.98 33.05 33.61 5,085,766
11/14/2014 33.64 33.96 33.14 33.75 5,042,922
11/13/2014 34.1 34.11 33 33.56 6,181,342
11/12/2014 35.18 35.19 34.065 34.41 5,325,859
11/11/2014 35.29 35.54 34.57 35.36 5,160,553
11/10/2014 36.67 37.26 35.23 35.42 7,946,534
11/07/2014 35.47 36.88 35.37 36.5 9,876,783
11/06/2014 33.9 35.6 33.74 35.55 7,651,035
11/05/2014 33.16 34.67 33 34.16 7,337,530
11/04/2014 31.86 32.97 31.72 32.73 6,649,917
11/03/2014 32.91 33.81 32.39 32.44 5,631,322
10/31/2014 31.99 32.55 31.33 32.51 6,434,291
10/30/2014 31.87 31.99 31 31.48 3,687,417
10/29/2014 32.58 32.87 31.47 31.91 5,740,955
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?