SWN

Southwestern Energy

$3.69 0.08 (2.12%)
12:47 EDT SWN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       2.60
Market Cap:       2.17B
EPS:       1.42
Volume:       9.98M
Day's Range:       3.56 - 3.81
52wk Range:       3.23 - 6.23
Previous Close:       7.53
Historical Data for SWN
Date Open High Low Volume Close Change %
05/01/17 7.46 7.68 7.37 20,016,348 7.53 0.02   0.27%
04/28/17 8.14 8.25 7.48 35,901,500 7.51 -0.16   -2.09%
04/27/17 7.66 7.70 7.31 27,541,008 7.67 -0.16   -2.04%
04/26/17 7.72 8.12 7.63 23,393,338 7.83 0.11   1.42%
04/25/17 7.51 7.73 7.40 14,243,949 7.72 0.19   2.52%
04/24/17 7.49 7.66 7.44 15,509,775 7.53 0.09   1.21%
04/21/17 7.49 7.50 7.35 11,344,029 7.44 -0.02   -0.27%
04/20/17 7.37 7.57 7.31 12,536,065 7.46 0.15   2.05%
04/19/17 7.48 7.63 7.29 25,048,910 7.31 -0.02   -0.27%
04/18/17 7.41 7.55 7.31 13,644,980 7.33 -0.16   -2.14%
04/17/17 7.46 7.56 7.36 13,103,522 7.49 0.01   0.13%
04/13/17 7.89 7.89 7.42 21,833,557 7.48 -0.39   -4.96%
04/12/17 8.06 8.27 7.80 15,310,409 7.87 -0.23   -2.84%
04/11/17 8.33 8.35 7.95 16,336,137 8.10 -0.26   -3.11%
04/10/17 8.43 8.54 8.35 10,017,413 8.36 -0.04   -0.48%
04/07/17 8.49 8.53 8.30 11,607,434 8.40 -0.10   -1.18%
04/06/17 8.42 8.62 8.36 13,701,449 8.50 0.16   1.92%
04/05/17 8.78 8.94 8.29 28,560,301 8.34 -0.25   -2.91%
04/04/17 7.94 8.71 7.93 40,799,371 8.59 0.70   8.87%
04/03/17 8.16 8.18 7.65 134,423,824 7.89 -0.28   -3.43%
03/31/17 8.04 8.33 8.04 18,521,166 8.17 0.08   0.99%
03/30/17 8.18 8.39 8.04 17,764,859 8.09 -0.06   -0.74%
03/29/17 7.97 8.24 7.86 18,967,534 8.15 0.26   3.30%
03/28/17 7.66 7.94 7.55 12,038,417 7.89 0.19   2.47%
03/27/17 7.44 7.71 7.36 10,938,009 7.70 0.14   1.85%
03/24/17 7.54 7.67 7.44 9,998,173 7.56 0.02   0.27%
03/23/17 7.46 7.62 7.41 13,261,477 7.54 0.18   2.45%
03/22/17 7.40 7.49 7.32 8,822,823 7.36 -0.09   -1.21%
03/21/17 7.68 7.73 7.44 11,261,037 7.45 -0.21   -2.74%
03/20/17 7.59 7.69 7.35 9,829,307 7.66 0.03   0.39%
03/17/17 7.79 7.84 7.55 15,611,936 7.63 -0.12   -1.55%
03/16/17 7.81 7.83 7.61 9,818,305 7.75 -0.06   -0.77%
03/15/17 7.66 7.88 7.55 13,588,928 7.81 0.43   5.83%
03/14/17 7.45 7.53 7.22 12,533,877 7.38 -0.22   -2.89%
03/13/17 7.49 7.70 7.45 8,961,042 7.60 0.16   2.15%
03/10/17 7.51 7.71 7.33 16,336,551 7.44 -0.02   -0.27%
03/09/17 7.43 7.53 7.27 17,536,353 7.46 0.00   0.00%
03/08/17 7.66 7.81 7.45 13,372,777 7.46 -0.15   -1.97%
03/07/17 7.92 7.98 7.57 16,558,056 7.61 -0.33   -4.16%
03/06/17 7.84 8.05 7.72 13,701,009 7.94 0.23   2.98%
03/03/17 7.75 7.77 7.59 11,253,959 7.71 0.12   1.58%
03/02/17 7.67 7.76 7.55 14,911,790 7.59 -0.13   -1.68%
03/01/17 7.56 7.93 7.53 18,841,633 7.72 0.21   2.80%
02/28/17 7.54 7.72 7.45 21,867,639 7.51 -0.10   -1.31%
02/27/17 7.22 7.72 7.20 27,670,569 7.61 0.26   3.54%
02/24/17 8.17 8.26 7.32 40,397,436 7.35 -1.00   -11.98%
02/23/17 8.72 8.74 8.23 14,602,094 8.35 -0.22   -2.57%
02/22/17 8.50 8.83 8.50 11,429,326 8.57 -0.02   -0.23%
02/21/17 8.45 8.69 8.35 12,864,812 8.59 -0.09   -1.04%
02/17/17 0.00 8.68 8.68 0 8.68 0.07   0.81%
02/16/17 9.03 9.03 8.60 11,805,475 8.61 -0.42   -4.65%
02/15/17 8.98 9.14 8.86 11,122,502 9.03 0.13   1.46%
02/14/17 8.86 8.91 8.71 12,642,659 8.90 0.07   0.79%
02/13/17 8.96 9.00 8.72 12,084,744 8.83 -0.18   -2.00%
02/10/17 9.10 9.15 8.94 9,354,045 9.01 -0.09   -0.99%
02/09/17 8.88 9.15 8.90 11,062,916 9.10 0.22   2.48%
02/08/17 9.11 9.11 8.83 15,302,679 8.88 -0.31   -3.37%
02/07/17 9.38 9.39 8.91 14,992,899 9.19 -0.14   -1.50%
02/06/17 9.48 9.75 9.30 16,644,357 9.33 -0.10   -1.06%
02/03/17 9.30 9.51 9.12 21,308,908 9.43 0.11   1.18%

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!