Quantcast

Historical Stock Prices

SWN 
$5.56
*  
0.01
0.18%
Get SWN Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 5.55 5.72 5.52 5.56 9,852,996
10/18/2018 5.4 5.62 5.4 5.55 18,246,540
10/17/2018 5.66 5.73 5.44 5.49 25,542,030
10/16/2018 5.61 5.74 5.54 5.67 14,362,510
10/15/2018 5.41 5.63 5.37 5.6 15,465,770
10/12/2018 5.5 5.51 5.238 5.34 19,162,700
10/11/2018 5.37 5.57 5.28 5.32 22,432,910
10/10/2018 5.76 5.78 5.49 5.5 22,886,560
10/09/2018 5.65 5.85 5.565 5.75 23,569,920
10/08/2018 5.25 5.72 5.205 5.63 26,364,000
10/05/2018 5.28 5.32 5.15 5.28 15,112,540
10/04/2018 5.3 5.44 5.21 5.27 24,108,760
10/03/2018 5.2 5.41 5.16 5.34 25,115,920
10/02/2018 5.14 5.305 5.12 5.16 22,161,540
10/01/2018 5.23 5.23 5.07 5.12 20,427,260
09/28/2018 5.15 5.23 5.07 5.11 26,189,890
09/27/2018 5.22 5.34 5.2 5.21 16,356,950
09/26/2018 5.67 5.7 5.16 5.17 42,899,340
09/25/2018 5.74 5.81 5.66 5.74 15,790,610
09/24/2018 5.81 5.84 5.67 5.73 17,161,460
09/21/2018 5.66 5.79 5.61 5.75 44,677,090
09/20/2018 5.56 5.69 5.48 5.64 23,175,840
09/19/2018 5.21 5.54 5.18 5.51 24,137,430
09/18/2018 5.13 5.25 5.095 5.18 16,558,660
09/17/2018 5 5.085 4.95 5.05 18,239,250
09/14/2018 4.94 5.07 4.93 4.97 13,449,930
09/13/2018 5.06 5.1 4.92 4.92 15,498,020
09/12/2018 5.02 5.14 4.96 5.07 19,869,720
09/11/2018 4.86 5.02 4.82 4.92 16,479,220
09/10/2018 4.86 5.05 4.77 4.88 22,160,800
09/07/2018 4.89 5 4.83 4.83 23,708,570
09/06/2018 5.23 5.235 4.87 4.97 36,827,470
09/05/2018 5.3 5.34 5.14 5.28 18,845,030
09/04/2018 5.87 5.94 5.29 5.34 35,503,570
08/31/2018 5.58 5.63 5.5 5.62 10,021,690
08/30/2018 5.57 5.65 5.51 5.6 11,778,420
08/29/2018 5.52 5.67 5.44 5.56 11,028,580
08/28/2018 5.66 5.715 5.48 5.51 13,527,640
08/27/2018 5.61 5.73 5.57 5.66 10,509,210
08/24/2018 5.63 5.73 5.59 5.66 9,921,071
08/23/2018 5.61 5.64 5.46 5.58 11,174,510
08/22/2018 5.55 5.735 5.53 5.66 17,663,080
08/21/2018 5.28 5.51 5.28 5.5 18,005,560
08/20/2018 5.15 5.27 5.14 5.24 12,010,210
08/17/2018 5.12 5.24 5.12 5.14 11,292,810
08/16/2018 5.12 5.23 5.1 5.12 15,362,210
08/15/2018 5.39 5.39 5.02 5.09 26,338,690
08/14/2018 5.42 5.53 5.39 5.44 19,411,240
08/13/2018 5.53 5.57 5.325 5.34 18,918,790
08/10/2018 5.41 5.595 5.385 5.56 18,124,110
08/09/2018 5.44 5.58 5.38 5.42 16,413,170
08/08/2018 5.31 5.51 5.3 5.43 17,595,590
08/07/2018 5.23 5.39 5.2 5.32 12,876,290
08/06/2018 5.09 5.21 5.07 5.17 10,945,680
08/03/2018 5 5.19 4.89 5.09 27,153,100
08/02/2018 4.94 5.04 4.85 4.9 23,174,720
08/01/2018 5.06 5.1 4.91 5 14,575,040
07/31/2018 5.04 5.2284 5 5.14 27,353,960
07/30/2018 4.98 5.05 4.95 5.01 10,851,180
07/27/2018 5.05 5.19 4.75 4.95 40,256,540
07/26/2018 5.29 5.43 5.24 5.28 15,939,650
07/25/2018 5.3 5.34 5.19 5.25 12,983,820
07/24/2018 5.34 5.41 5.27 5.29 12,540,170
07/23/2018 5.37 5.37 5.25 5.29 9,681,901
07/20/2018 5.37 5.38 5.28 5.32 9,487,136
07/19/2018 5.17 5.38 5.14 5.36 12,705,040
*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?

Smart Portfolio