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:       13.43
Historical Data for SWN
Date Open High Low Volume Close Change %
04/29/16 13.09 13.57 12.54 21,196,746 13.43 0.65   5.09%
04/28/16 13.65 14.03 12.75 23,843,583 12.78 -0.88   -6.44%
04/27/16 13.20 13.87 13.04 25,510,210 13.66 0.70   5.40%
04/26/16 12.15 13.11 11.88 19,631,306 12.96 0.86   7.11%
04/25/16 12.13 12.31 11.39 23,092,453 12.10 -0.17   -1.39%
04/22/16 11.27 12.56 11.10 35,784,917 12.27 1.60   15.00%
04/21/16 10.93 11.15 10.44 21,680,391 10.67 -0.13   -1.20%
04/20/16 10.65 11.09 10.61 18,436,391 10.80 0.17   1.60%
04/19/16 10.57 11.13 10.36 19,358,869 10.63 0.16   1.53%
04/18/16 9.98 10.71 9.89 14,684,929 10.47 -0.02   -0.19%
04/15/16 10.25 10.75 10.06 16,095,899 10.49 -0.26   -2.42%
04/14/16 10.47 10.78 10.32 13,732,496 10.75 0.27   2.58%
04/13/16 10.38 10.77 10.03 18,948,444 10.48 -0.06   -0.57%
04/12/16 9.27 10.76 9.10 27,405,981 10.54 1.41   15.44%
04/11/16 8.60 9.19 8.57 15,749,992 9.13 0.45   5.18%
04/08/16 8.28 8.70 8.16 13,856,763 8.68 0.67   8.36%
04/07/16 7.72 8.08 7.56 19,188,401 8.01 0.33   4.30%
04/06/16 7.91 7.99 7.55 15,896,664 7.68 -0.13   -1.66%
04/05/16 8.36 8.38 7.78 17,873,932 7.81 -0.70   -8.23%
04/04/16 7.96 8.94 7.88 23,401,374 8.51 0.70   8.96%
04/01/16 7.90 8.09 7.66 15,694,202 7.81 -0.26   -3.22%
03/31/16 7.76 8.32 7.65 13,028,226 8.07 0.37   4.81%
03/30/16 8.04 8.14 7.65 13,042,056 7.70 -0.30   -3.75%
03/29/16 7.26 8.10 7.11 18,378,816 8.00 0.50   6.67%
03/28/16 7.40 7.61 7.07 8,697,031 7.50 0.12   1.63%
03/24/16 7.12 7.38 7.38 10,038,400 7.38 0.03   0.41%
03/23/16 8.08 8.04 7.27 9,892,035 7.35 -0.73   -9.03%
03/22/16 7.76 8.19 7.73 12,597,226 8.08 0.22   2.80%
03/21/16 7.94 8.05 7.69 11,380,736 7.86 -0.07   -0.88%
03/18/16 8.20 8.24 7.67 30,901,103 7.93 -0.17   -2.10%
03/17/16 8.18 8.22 7.75 21,251,122 8.10 0.20   2.53%
03/16/16 7.32 7.92 7.08 15,316,096 7.90 0.67   9.27%
03/15/16 7.38 7.83 6.97 16,661,622 7.23 -0.23   -3.08%
03/14/16 7.64 7.76 7.20 14,838,741 7.46 -0.54   -6.75%
03/11/16 7.37 8.34 7.28 19,299,662 8.00 0.74   10.19%
03/10/16 7.01 7.49 6.62 22,519,305 7.26 0.13   1.82%
03/09/16 7.66 7.82 7.07 22,196,202 7.13 -0.20   -2.73%
03/08/16 8.36 8.40 7.03 27,634,377 7.33 -1.26   -14.67%
03/07/16 7.97 9.09 7.94 38,235,845 8.59 0.76   9.71%
03/04/16 7.56 8.40 7.28 46,801,474 7.83 0.49   6.68%
03/03/16 5.99 7.64 5.98 43,382,897 7.34 1.13   18.20%
03/02/16 5.59 6.22 5.49 34,059,021 6.21 0.59   10.50%
03/01/16 5.91 5.94 5.41 21,614,862 5.62 -0.16   -2.77%
02/29/16 6.22 6.24 5.64 25,974,781 5.78 -0.60   -9.40%
02/26/16 5.80 6.49 5.30 57,151,059 6.38 -0.39   -5.76%
02/25/16 6.54 7.10 6.41 16,897,157 6.77 -0.06   -0.88%
02/24/16 6.39 6.89 6.12 24,125,645 6.83 0.20   3.02%
02/23/16 7.05 7.26 6.57 16,140,260 6.63 -0.63   -8.68%
02/22/16 7.30 7.40 7.12 11,722,650 7.26 0.17   2.40%
02/19/16 8.36 8.36 6.96 33,705,696 7.09 -1.40   -16.49%
02/18/16 9.10 9.10 8.30 20,475,074 8.49 -0.39   -4.39%
02/17/16 8.26 9.09 7.94 20,466,613 8.88 0.88   11.00%
02/16/16 8.81 8.91 7.94 18,445,680 8.00 -0.93   -10.41%
02/12/16 8.21 8.93 8.93 13,930,300 8.93 0.78   9.57%
02/11/16 8.35 8.41 7.72 18,761,867 8.15 -0.43   -5.01%
02/10/16 8.59 8.72 8.12 10,538,453 8.58 0.21   2.51%
02/09/16 9.17 9.39 7.95 17,908,132 8.37 -0.97   -10.39%
02/08/16 9.20 9.90 8.92 29,740,928 9.34 0.00   0.00%
02/05/16 8.85 9.65 8.55 21,850,294 9.34 0.50   5.66%
02/04/16 8.86 9.23 8.42 17,355,124 8.84 -0.13   -1.45%
02/03/16 8.28 8.99 7.83 17,250,611 8.97 0.80   9.79%

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!