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:       4.55
Historical Data for SWN
Date Open High Low Volume Close Change %
03/01/19 4.37 4.55 4.34 26,087,100 4.55 0.32   7.57%
02/28/19 4.33 4.34 4.19 17,832,973 4.23 -0.06   -1.40%
02/27/19 4.41 4.45 4.28 9,584,233 4.29 -0.05   -1.15%
02/26/19 4.42 4.56 4.31 13,248,098 4.34 -0.07   -1.59%
02/25/19 4.23 4.48 4.22 13,170,627 4.41 0.17   4.01%
02/22/19 4.34 4.36 4.20 11,121,100 4.24 -0.04   -0.93%
02/21/19 4.33 4.38 4.26 14,510,819 4.28 -0.05   -1.15%
02/20/19 4.17 4.36 4.16 12,987,507 4.33 0.16   3.84%
02/19/19 4.19 4.26 4.16 12,068,827 4.17 -0.02   -0.48%
02/15/19 4.06 4.19 4.02 16,721,800 4.19 0.18   4.49%
02/14/19 4.05 4.10 4.00 13,604,402 4.01 -0.04   -0.99%
02/13/19 4.01 4.13 4.00 15,721,608 4.05 0.04   1.00%
02/12/19 4.02 4.10 4.00 14,432,789 4.01 0.07   1.78%
02/11/19 3.80 3.99 3.78 14,977,653 3.94 0.14   3.68%
02/08/19 3.69 3.84 3.69 21,353,800 3.80 0.08   2.15%
02/07/19 3.94 3.96 3.63 31,915,128 3.72 -0.26   -6.53%
02/06/19 4.22 4.25 3.90 37,812,639 3.98 -0.26   -6.13%
02/05/19 4.34 4.42 4.23 13,354,406 4.24 -0.11   -2.53%
02/04/19 4.33 4.38 4.21 14,932,391 4.35 -0.03   -0.68%
02/01/19 4.40 4.43 4.32 13,488,000 4.38 0.01   0.23%
01/31/19 4.63 4.64 4.32 18,261,509 4.37 -0.23   -5.00%
01/30/19 4.48 4.65 4.45 11,398,587 4.60 0.13   2.91%
01/29/19 4.44 4.50 4.39 11,721,741 4.47 0.08   1.82%
01/28/19 4.42 4.47 4.36 12,046,773 4.39 -0.14   -3.09%
01/25/19 4.35 4.54 4.34 18,197,000 4.53 0.18   4.14%
01/24/19 4.21 4.38 4.17 12,289,412 4.35 0.14   3.33%
01/23/19 4.35 4.36 4.14 13,490,095 4.21 -0.06   -1.41%
01/22/19 4.53 4.55 4.26 17,075,632 4.27 -0.32   -6.97%
01/18/19 4.50 4.65 4.47 16,633,700 4.59 0.14   3.15%
01/17/19 4.35 4.48 4.31 12,543,353 4.45 0.06   1.37%
01/16/19 4.38 4.52 4.36 18,334,703 4.39 -0.02   -0.45%
01/15/19 4.41 4.49 4.34 12,720,860 4.41 0.03   0.68%
01/14/19 4.29 4.47 4.29 17,454,518 4.38 0.03   0.69%
01/11/19 4.26 4.40 4.23 13,592,600 4.35 0.05   1.16%
01/10/19 4.30 4.33 4.12 20,156,517 4.30 -0.07   -1.60%
01/09/19 4.16 4.37 4.12 22,623,833 4.37 0.26   6.33%
01/08/19 4.14 4.20 4.05 18,597,098 4.11 0.04   0.98%
01/07/19 3.95 4.18 3.87 22,489,420 4.07 0.17   4.36%
01/04/19 3.69 3.92 3.67 26,295,100 3.90 0.26   7.14%
01/03/19 3.72 3.80 3.55 21,698,508 3.64 -0.08   -2.15%
01/02/19 3.34 3.80 3.32 27,988,920 3.72 0.31   9.09%
12/31/18 3.57 3.59 3.37 20,961,600 3.41 -0.12   -3.40%
12/28/18 3.68 3.74 3.49 17,809,100 3.53 -0.15   -4.08%
12/27/18 3.58 3.68 3.48 19,665,695 3.68 0.02   0.55%
12/26/18 3.28 3.68 3.23 23,953,694 3.66 0.41   12.62%
12/24/18 3.36 3.40 3.24 11,263,100 3.25 -0.18   -5.25%
12/21/18 3.46 3.56 3.42 30,170,900 3.43 -0.03   -0.87%
12/20/18 3.54 3.68 3.43 24,766,145 3.46 -0.13   -3.62%
12/19/18 3.66 3.80 3.54 20,992,325 3.59 -0.07   -1.91%
12/18/18 3.66 3.76 3.63 16,519,802 3.66 0.04   1.10%
12/17/18 3.75 3.89 3.61 21,920,692 3.62 -0.18   -4.74%
12/14/18 4.10 4.15 3.79 26,921,800 3.80 -0.35   -8.43%
12/13/18 4.10 4.19 4.05 21,774,360 4.15 0.07   1.72%
12/12/18 4.27 4.31 4.06 22,191,886 4.08 -0.16   -3.77%
12/11/18 4.28 4.41 4.23 20,972,492 4.24 0.02   0.47%
12/10/18 4.33 4.44 4.20 19,472,056 4.22 -0.17   -3.87%
12/07/18 4.51 4.63 4.37 19,106,700 4.39 -0.03   -0.68%
12/06/18 4.39 4.46 4.28 23,507,216 4.42 -0.09   -2.00%
12/04/18 4.67 4.73 4.48 23,660,500 4.51 -0.13   -2.80%

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!