Southwestern Energy (SWN)

28.22 +0.08  +0.28%  May 31, 3:42PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Southwestern Energy Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 29.36 29.36 28.03 28.14 4334175
May 29, 2012 29.24 30.10 29.18 29.73 3588697
May 25, 2012 28.90 29.25 28.44 28.77 5297010
May 24, 2012 29.80 29.80 28.36 28.84 5641159
May 23, 2012 28.85 29.66 28.34 29.59 5569424
May 22, 2012 29.67 30.44 28.97 29.21 4926719
May 21, 2012 29.20 29.86 29.15 29.65 4711876
May 18, 2012 29.17 29.82 28.91 29.11 5987470
May 17, 2012 28.91 29.55 28.73 28.89 5354373
May 16, 2012 28.74 29.60 28.55 28.81 5423749
May 15, 2012 30.00 30.12 28.55 28.63 7661254
May 14, 2012 30.10 30.36 29.84 29.97 4644201
May 11, 2012 30.45 30.98 30.16 30.40 4666378
May 10, 2012 31.06 31.63 30.49 30.74 7113489
May 9, 2012 29.09 31.47 28.91 30.81 13412485
May 8, 2012 28.57 29.70 28.21 29.59 9688072
May 7, 2012 28.68 29.11 28.21 28.83 8921654
May 4, 2012 29.88 30.63 28.26 28.73 14730649
May 3, 2012 31.48 31.78 30.75 30.96 6512878
May 2, 2012 32.14 32.29 30.94 31.15 7550201
May 1, 2012 31.65 32.75 31.30 32.46 7875747
April 30, 2012 30.50 31.73 30.21 31.58 8441398
April 27, 2012 30.06 30.60 29.76 30.51 7041042
April 26, 2012 29.18 30.16 28.76 29.99 8754039
April 25, 2012 28.44 29.41 28.36 29.32 6678392
April 24, 2012 28.05 28.27 27.68 28.21 4655392
April 23, 2012 27.45 28.32 27.15 27.96 6442075
April 20, 2012 28.38 28.61 27.81 27.85 4505601
April 19, 2012 28.17 28.63 28.10 28.24 4685400
April 18, 2012 28.13 28.31 27.95 28.21 4397396
April 17, 2012 28.26 28.52 27.95 28.22 4565996
April 16, 2012 28.60 28.87 27.85 27.98 4660034
April 13, 2012 28.82 29.09 28.00 28.40 5598284
April 12, 2012 28.63 29.12 28.40 28.95 7580674
April 11, 2012 29.37 29.58 28.57 28.64 5431526
April 10, 2012 29.04 29.43 28.97 29.30 9654401
April 9, 2012 29.12 29.16 28.71 29.03 4388371
April 5, 2012 29.83 30.29 29.42 29.58 5752800
April 4, 2012 29.93 30.20 29.65 29.89 4834789
April 3, 2012 30.80 30.86 29.85 30.29 5105637
April 2, 2012 30.56 31.14 30.36 30.90 3823924
March 30, 2012 30.53 30.86 30.31 30.60 4046862
March 29, 2012 30.39 30.54 29.91 30.35 6446644
March 28, 2012 31.54 31.64 30.44 30.69 6247964
March 27, 2012 32.25 32.31 31.56 31.63 4920660
March 26, 2012 32.60 32.94 31.93 32.24 3784598
March 23, 2012 31.73 32.56 31.58 32.38 5433636
March 22, 2012 33.10 33.15 31.39 31.66 7383149
March 21, 2012 33.63 33.82 33.30 33.41 4372038
March 20, 2012 34.39 34.39 33.55 33.63 4167529
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SWN News

Watch List Long : $ABC $MNST $ASNA $AAPL Watch List Short : $WAT $SWN $EQT $DO $NTRS
about 15 hours ago by Trade4Me
3 Busy Energy Stocks
May 22, 2:28PM Fool
Agree but $RRC effectively transitioning to liquids play..natty win would be icing @investorsmosaic $UNG $RRC $SWN $EOG
about 9 days ago by stocktherapy
Top 5 Basic Materials by 14 period RSI: $COG $RRC $SWN $NEM $TSO (S&P 500) $WG $RGLD $AU $XCO $WNR (non S&P 500)
about 11 days ago by TheEquitiesRoom
Has Natural Gas Bottomed?
May 16, 5:46PM
$CHK bankruptcy will be good for natty gas prices and the industry. It gets an irrational player out of the market. $RRC $SWN $EOG
about 15 days ago by investorsmosaic
$SWN forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3qV0
about 16 days ago by RecogniaEvents
Canaccord Genuity E&P Top Long/Short Picks
May 15, 9:31AM Street Insider
RT @tblizzard Peeps are hiding in $NG_F and Nat Gas stocks $SWN,...SWN should be at least 40 with decent NatGas price of $3 or higher.
about 21 days ago by indiantraveler
RT @indiantraveler $SWN still long via slightly OTM call leaps as my play in Nat Gas rebound to occur. //looking great with a 6% up day.
about 22 days ago by indiantraveler
$ROYL -- this thing gonna get big legs on $UNG $SWN $CHK move
about 22 days ago by hedgehogger
$SD SandRidge Energy Beats on Both Top and Bottom Lines http://stks.co/3kG3 $CHK $COG $KOG $SWN
about 22 days ago by DrNick
Beautiful falling wedge on $SWN on the daily. Watch this one coming off support.
about 22 days ago by PTSD_Trader
Energy Sector Wrap
May 04, 4:41PM Fox Business
#StupidStock move of the day! $CHK can't fall every day. But up 1% today? After informal SEC inquiry & with $SWN $NBR $NRG getting killed?
about 27 days ago by lamonicabuzz
$SWN still long via slightly OTM call leaps as my play in Nat Gas rebound to occur.
about 28 days ago by indiantraveler
cortes $cnbc recommends $UNG ... yeouch! day trade it only,buy $upl, $sd,$swn instead
about 29 days ago by PurpleSpy
Lots of Oil & Gas names acting well (lots reporting this wk too, could just b short covering) $XCO $SWN $PVA $WG; even $KOL in on the party
about 31 days ago by Val_U_Investor
Have been buying $swn
about 31 days ago by kg1
Natural gas ripping higher, as are the producer stocks. This is what happens in an overly crowded trade. $ung $rrc $swn $chk $sd $upl
about 31 days ago by investorsmosaic
Classic pattern: market leader ($RRC) leads move in commodity ($UNG). Next up: $swn $upl $xco http://chart.ly/u9f62fk
about 32 days ago by investorsmosaic
Has the destruction in the natural gas industry finally ended? Natty gas +5% and even $CHK is rallying! $eog $rrc $swn
about 36 days ago by investorsmosaic
$SWN sold 1/2
about 36 days ago by rocketship
$SWN in .97
about 36 days ago by rocketship
$SWN on watch
about 36 days ago by rocketship
Who's going to feel silly when we miss 5 point moves in names like $swn or $upl not me cause they look like they are dying
about 36 days ago by jdeanie
6 Stocks Hit 52-Week Lows $BBY $JRCC $FSLR $NFX $SWN $XCO http://stks.co/3SzP My story via @TheStreet #52WeekLow
about 38 days ago by azendrian
$NG_F, $UNG up 30%+ as soon as $CHK $SWN et al announce production cuts.. last time they were announced monday morn
about 41 days ago by hedgehogger

Recent Quotes

Symbol Price Chg Chg % Market Cap
SWN 28.22 +0.08 +0.28% 9.822B
SWM 66.82 +0.17 +0.26% 1.062B
SRLS 4.01 +0.00 +0.00% 80.64M
SRI 7.06 +0.11 +1.58% 195.50M
SREV 12.00 -0.04 -0.29% 891.92M
SRE 65.30 +0.75 +1.16% 15.54B
SRDX 13.92 -0.03 -0.22% 244.68M
SRCE 21.39 +0.17 +0.80% 536.44M
SR 0.675 -0.00 -0.72% 20.36M
SQQQ 53.10 +0.04 +0.08%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close