The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Southwestern Energy

  • SWN
  • NYSE
  • Utilities
  • Latest 41.18
  • Currency US$
  • Change 0.73
  • Percent Change 1.805 %
  • Volume 3,466,021
  • Fri Aug 29, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 41.18 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 41.20 40.23 40.55 41.18 3,466,021
Aug 28 40.52 39.95 40.10 40.45 2,348,408
Aug 27 40.28 39.90 40.12 40.17 3,134,058
Aug 26 40.65 40.04 40.51 40.08 2,854,126
Aug 25 40.44 39.88 39.95 40.41 2,240,514
Aug 22 39.98 39.65 39.74 39.73 3,257,679
Aug 21 39.97 39.21 39.60 39.93 4,464,823
Aug 20 39.83 39.30 39.77 39.44 3,817,439
Aug 19 40.38 39.74 39.97 39.97 3,178,293
Aug 18 39.83 39.37 39.56 39.75 3,836,100
Aug 15 39.60 38.76 39.12 39.33 5,588,841
Aug 14 39.23 38.40 38.51 38.99 5,840,949
Aug 13 38.50 37.95 38.24 38.40 4,499,462
Aug 12 39.14 38.15 38.97 38.21 7,721,688
Aug 11 40.27 39.28 40.23 39.31 3,842,761
Aug 8 40.00 39.34 39.76 39.99 5,279,466
Aug 7 40.18 39.33 40.04 39.48 5,660,842
Aug 6 40.42 39.82 39.94 39.87 4,198,650
Aug 5 40.96 39.97 40.77 40.13 5,597,956
Aug 4 40.80 39.91 40.33 40.68 4,213,297
Aug 1 41.44 39.71 40.26 40.43 5,320,226
Jul 31 41.39 40.34 40.85 40.58 5,655,619
Jul 30 41.53 40.86 41.37 41.08 3,797,062
Jul 29 41.55 40.81 40.81 41.34 4,475,609
Jul 28 41.32 40.66 41.01 40.91 2,669,419
Jul 25 41.42 40.76 41.26 40.85 2,955,037
Jul 24 42.31 41.38 41.50 41.56 4,306,296
Jul 23 41.55 40.94 41.09 41.52 3,779,455
Jul 22 41.69 40.87 41.56 40.88 5,577,009
Jul 21 41.61 41.11 41.44 41.43 3,894,721
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.