Historical Stock Prices

SWN 
$48.93
*  
1.13
 negative 
2.36%
Get SWN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 47.68 48.99 47.56 48.93 4,337,585
04/16/2014 47.57 47.82 47.185 47.8 3,303,537
04/15/2014 46.44 47.42 46.07 47.37 3,936,922
04/14/2014 46.9 46.96 45.94 46.3 3,710,092
04/11/2014 46.28 47.18 46.28 46.63 3,049,507
04/10/2014 46.37 47.235 45.94 46.4 4,848,727
04/09/2014 46.82 47.05 46.19 46.39 3,419,351
04/08/2014 45.98 46.925 45.96 46.88 3,667,112
04/07/2014 46.75 47.34 46.38 46.53 2,801,575
04/04/2014 47.49 47.76 46.735 46.77 3,213,817
04/03/2014 46.6 47.55 46.27 46.8 4,551,682
04/02/2014 45.6 46.44 45.4 46.21 4,210,533
04/01/2014 45.99 46.06 45.12 45.79 3,767,172
03/31/2014 45.81 46.05 45.4 46.01 3,024,994
03/28/2014 45.71 45.955 45.42 45.81 3,068,627
03/27/2014 45 45.8 44.9 45.53 4,941,261
03/26/2014 45.51 45.64 44.99 45.02 3,919,075
03/25/2014 46.33 46.69 45.3 45.44 4,381,591
03/24/2014 46.66 46.9 45.99 46.09 4,964,437
03/21/2014 46.08 46.62 45.53 46.57 5,483,844
03/20/2014 45.27 45.78 44.95 45.65 3,187,668
03/19/2014 45.35 45.53 45.11 45.39 6,117,526
03/18/2014 43.71 45.36 43.52 45.31 6,894,056
03/17/2014 44.07 44.57 43.54 43.72 4,201,987
03/14/2014 42.95 44.105 42.82 44.07 4,278,883
03/13/2014 42.53 43.15 42.24 42.97 3,890,841
03/12/2014 42.36 42.68 41.74 42.59 3,784,013
03/11/2014 42.62 43.5 42.15 42.57 6,105,167
03/10/2014 41.89 42.64 41.58 42.58 4,019,946
03/07/2014 41.61 42.28 41.44 41.94 5,028,145
03/06/2014 40.36 41.45 40.36 41.33 3,999,878
03/05/2014 40.95 41 40.31 40.4 4,088,310
03/04/2014 41.19 41.35 40.55 41.01 3,782,925
03/03/2014 41.22 41.865 40.65 40.71 5,217,393
02/28/2014 41.01 41.69 40.3 41.34 12,555,140
02/27/2014 42.5 43.31 42.395 43.14 5,061,538
02/26/2014 42.69 42.8 41.93 42.53 3,595,671
02/25/2014 43.02 43.1 42.18 42.79 3,692,380
02/24/2014 43.14 44.4 43.11 43.29 4,746,889
02/21/2014 42.37 43.45 41.7 42.81 5,875,615
02/20/2014 42.76 42.77 41.65 42.28 6,750,245
02/19/2014 42.37 43.43 42.35 42.85 5,992,353
02/18/2014 41.945 42.58 41.78 42.11 4,839,958
02/14/2014 41.48 41.85 41.27 41.64 4,245,809
02/13/2014 41.1 41.75 40.6301 41.57 4,009,773
02/12/2014 41.82 41.98 41.19 41.41 3,106,599
02/11/2014 41.72 42.05 41.495 41.72 2,647,315
02/10/2014 41.4 41.565 40.93 41.54 2,706,228
02/07/2014 42.49 42.6 41.17 41.47 6,169,918
02/06/2014 42.96 43.51 42.4 42.45 6,054,820
02/05/2014 42.26 42.315 41.83 42.2 5,699,846
02/04/2014 41.09 42.76 41.04 41.97 7,698,470
02/03/2014 40.71 41.04 40.415 40.57 5,241,898
01/31/2014 40.6 41.055 40.51 40.69 3,901,935
01/30/2014 41.59 41.86 40.96 41 4,624,718
01/29/2014 41.32 42.3 40.98 41.88 5,718,543
01/28/2014 41.07 41.63 41.04 41.57 2,198,324
01/27/2014 41.75 41.75 40.4 40.95 4,180,994
01/24/2014 41.64 42.19 41.205 41.66 4,416,915
01/23/2014 42.2 42.85 41.83 42.18 5,502,022
01/22/2014 41.3 42.12 41.09 42.04 7,280,166
01/21/2014 39.6 40.3563 39.6 40.33 3,444,194
01/17/2014 39.65 39.698 39.19 39.33 2,937,845
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 your brokers before you trade


Want to trade FX?