SWN

Southwestern Energy

$3.79 0.11 (2.99%)
19:54 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.67
Market Cap:       2.22B
EPS:       1.42
Volume:       12.63M
Day's Range:       3.66 - 3.79
52wk Range:       3.23 - 6.23
Previous Close:       28.78
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/15 27.91 29.20 27.86 13,335,783 28.78 0.75   2.68%
04/30/15 27.01 28.55 26.51 11,277,380 28.03 1.19   4.43%
04/29/15 26.44 27.08 26.29 5,479,291 26.84 0.18   0.68%
04/28/15 25.94 26.75 25.92 6,282,795 26.66 0.72   2.78%
04/27/15 25.58 26.07 25.58 6,233,280 25.94 0.16   0.62%
04/24/15 26.49 26.90 25.22 9,699,101 25.78 -0.63   -2.39%
04/23/15 26.28 27.09 26.27 7,724,982 26.41 -0.01   -0.04%
04/22/15 26.16 26.65 26.09 6,377,837 26.42 0.33   1.26%
04/21/15 27.09 27.15 25.96 10,205,581 26.09 -0.86   -3.19%
04/20/15 26.94 27.25 26.64 8,753,772 26.95 -0.21   -0.77%
04/17/15 26.18 27.22 26.06 12,192,847 27.16 0.76   2.88%
04/16/15 26.42 27.18 26.31 10,077,367 26.40 -0.29   -1.09%
04/15/15 25.60 26.86 25.40 10,381,839 26.69 1.35   5.33%
04/14/15 24.69 25.36 24.60 4,938,049 25.34 0.82   3.34%
04/13/15 24.38 24.59 24.15 5,779,206 24.52 0.26   1.07%
04/10/15 24.57 24.64 24.01 4,769,371 24.26 -0.25   -1.02%
04/09/15 24.79 24.83 24.21 7,078,212 24.51 0.41   1.70%
04/08/15 24.78 24.91 23.91 7,804,877 24.10 -0.74   -2.98%
04/07/15 24.53 25.14 24.33 7,151,881 24.84 0.45   1.85%
04/06/15 24.09 24.52 23.78 6,580,595 24.39 0.35   1.46%
04/02/15 22.75 24.04 24.04 9,684,400 24.04 1.18   5.16%
04/01/15 23.41 23.45 22.83 7,765,496 22.86 -0.33   -1.42%
03/31/15 22.75 23.34 22.56 6,925,149 23.19 0.16   0.69%
03/30/15 22.41 23.08 22.28 6,580,434 23.03 0.71   3.18%
03/27/15 22.42 22.75 22.15 7,392,461 22.32 -0.21   -0.93%
03/26/15 23.64 23.72 22.45 6,336,101 22.53 -0.79   -3.39%
03/25/15 23.00 23.34 22.67 7,129,380 23.32 0.44   1.92%
03/24/15 22.90 23.02 22.58 7,666,289 22.88 0.09   0.39%
03/23/15 22.63 23.19 22.62 6,220,045 22.79 0.19   0.84%
03/20/15 22.38 22.71 22.38 13,837,263 22.60 0.33   1.48%
03/19/15 22.91 23.25 22.15 9,697,166 22.27 -1.39   -5.87%
03/18/15 22.42 23.77 22.26 9,745,308 23.66 1.09   4.83%
03/17/15 22.65 23.08 22.32 6,561,757 22.57 0.03   0.13%
03/16/15 22.20 22.55 21.94 5,664,917 22.54 0.19   0.85%
03/13/15 22.00 22.37 21.74 6,380,284 22.35 0.14   0.63%
03/12/15 22.39 22.54 22.19 7,570,851 22.21 -0.09   -0.40%
03/11/15 21.74 22.41 21.46 12,224,682 22.30 0.67   3.10%
03/10/15 22.02 22.22 21.63 8,245,737 21.63 -0.66   -2.96%
03/09/15 23.27 23.51 22.23 11,832,576 22.29 -1.36   -5.75%
03/06/15 24.24 24.47 23.41 12,582,549 23.65 -0.89   -3.63%
03/05/15 24.69 25.02 23.98 9,579,278 24.54 -0.36   -1.45%
03/04/15 24.95 25.04 24.32 7,311,250 24.90 0.01   0.04%
03/03/15 24.86 25.06 24.40 10,373,540 24.89 -0.08   -0.32%
03/02/15 25.08 25.81 24.91 9,271,529 24.97 -0.11   -0.44%
02/27/15 27.18 27.59 24.85 13,361,594 25.08 -1.27   -4.82%
02/26/15 27.62 27.76 26.28 9,671,861 26.35 -1.62   -5.79%
02/25/15 27.87 28.02 27.53 7,327,210 27.97 0.23   0.83%
02/24/15 27.48 27.80 27.19 7,126,936 27.74 0.50   1.84%
02/23/15 27.25 27.83 26.78 6,592,288 27.24 -0.31   -1.13%
02/20/15 27.57 27.83 27.23 7,246,724 27.55 0.03   0.11%
02/19/15 26.43 27.79 26.35 9,690,440 27.52 0.29   1.07%
02/18/15 27.04 27.80 26.84 5,468,237 27.23 -0.15   -0.55%
02/17/15 27.14 27.39 26.70 6,672,722 27.38 0.02   0.07%
02/13/15 27.03 27.36 27.36 6,892,600 27.36 0.51   1.90%
02/12/15 27.29 27.50 26.63 7,906,750 26.85 -0.18   -0.67%
02/11/15 27.05 27.60 26.33 10,529,539 27.03 0.14   0.52%
02/10/15 26.16 27.04 25.58 11,878,557 26.89 0.91   3.50%
02/09/15 26.59 26.98 25.84 8,697,532 25.98 -0.50   -1.89%
02/06/15 26.47 26.88 26.33 6,786,256 26.48 0.31   1.18%
02/05/15 26.17 26.53 25.96 7,361,957 26.17 0.25   0.96%
02/04/15 26.07 26.34 25.34 9,250,059 25.92 -0.66   -2.48%
02/03/15 26.38 26.95 25.96 12,854,399 26.58 0.62   2.39%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!